59,781$
1,15%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 59,55 | 60,46 | 58,44 | 59,83 | 1,29% | - |
| 02.09.2026 | 59,50 | 59,50 | 57,03 | 59,07 | -0,08% | 153.122,00 |
| 01.09.2026 | 59,34 | 59,75 | 56,98 | 59,12 | -2,10% | 218.216,00 |
| 31.08.2026 | 60,46 | 60,92 | 57,52 | 60,39 | -0,12% | 351.527,00 |
| 28.08.2026 | 63,12 | 63,75 | 60,28 | 60,46 | -5,55% | 224.447,00 |
| 27.08.2026 | 61,92 | 64,84 | 60,63 | 64,01 | 5,33% | 253.227,00 |
| 26.08.2026 | 59,26 | 61,23 | 59,26 | 60,77 | 1,32% | 168.949,00 |
| 25.08.2026 | 59,80 | 61,34 | 57,89 | 59,98 | 2,74% | 231.417,00 |
| 24.08.2026 | 60,83 | 61,40 | 57,87 | 58,38 | -5,37% | 242.334,00 |
| 21.08.2026 | 66,20 | 67,32 | 61,22 | 61,69 | -5,96% | 345.363,00 |
| 20.08.2026 | 65,77 | 65,84 | 62,29 | 65,60 | -1,59% | 212.851,00 |
| 19.08.2026 | 75,30 | 76,38 | 66,52 | 66,66 | -11,46% | 330.833,00 |
| 18.08.2026 | 75,63 | 76,35 | 73,37 | 75,29 | -4,50% | 178.089,00 |
| 17.08.2026 | 78,97 | 79,76 | 77,43 | 78,84 | 0,14% | 181.371,00 |
| 14.08.2026 | 78,70 | 80,04 | 76,62 | 78,73 | 1,03% | 129.563,00 |
| 13.08.2026 | 78,29 | 80,60 | 77,57 | 77,93 | -0,52% | 231.618,00 |
| 12.08.2026 | 75,90 | 79,00 | 75,78 | 78,34 | 3,31% | 254.356,00 |
| 11.08.2026 | 73,78 | 76,85 | 72,26 | 75,83 | 3,68% | 273.858,00 |
| 10.08.2026 | 73,16 | 76,32 | 73,04 | 73,14 | -1,74% | 198.109,00 |
| 07.08.2026 | 73,88 | 76,20 | 72,27 | 74,43 | 0,16% | 196.298,00 |
| 06.08.2026 | 69,29 | 75,65 | 69,07 | 74,31 | 4,35% | 166.483,00 |
| 05.08.2026 | 69,88 | 72,27 | 68,26 | 71,21 | 1,24% | 194.365,00 |
| 04.08.2026 | 62,89 | 71,75 | 61,84 | 70,34 | 16,65% | 357.910,00 |
| 03.08.2026 | 57,97 | 61,84 | 55,89 | 60,30 | 4,02% | 321.177,00 |
| 31.07.2026 | 59,08 | 61,01 | 56,71 | 57,97 | -2,64% | 330.583,00 |
| 30.07.2026 | 57,70 | 60,77 | 56,93 | 59,54 | 3,10% | 452.954,00 |
| 29.07.2026 | 63,68 | 64,64 | 57,45 | 57,75 | -12,94% | 2.025.859,00 |
| 28.07.2026 | 68,98 | 72,56 | 66,15 | 66,33 | -6,10% | 523.510,00 |
| 27.07.2026 | 74,33 | 75,00 | 67,75 | 70,64 | -2,51% | 325.070,00 |
| 24.07.2026 | 73,01 | 74,56 | 71,10 | 72,46 | -0,79% | 346.178,00 |
| 23.07.2026 | 71,32 | 75,25 | 71,29 | 73,04 | 0,90% | 322.320,00 |
| 22.07.2026 | 79,61 | 80,52 | 71,60 | 72,39 | -9,34% | 302.984,00 |
| 21.07.2026 | 67,72 | 80,17 | 67,58 | 79,85 | 19,33% | 399.166,00 |
| 20.07.2026 | 65,98 | 66,95 | 63,36 | 66,91 | 1,53% | 357.270,00 |
| 17.07.2026 | 55,41 | 67,38 | 54,01 | 65,90 | 17,49% | 566.223,00 |
| 16.07.2026 | 51,00 | 56,64 | 49,22 | 56,09 | -6,00% | 1.135.315,00 |
| 15.07.2026 | 59,07 | 61,19 | 56,57 | 59,67 | 1,26% | 477.458,00 |
| 14.07.2026 | 55,54 | 59,18 | 55,54 | 58,93 | 8,33% | 241.587,00 |
| 13.07.2026 | 56,29 | 57,29 | 53,60 | 54,40 | -5,11% | 183.268,00 |
| 10.07.2026 | 61,20 | 61,20 | 56,55 | 57,33 | -6,12% | 152.398,00 |
| 09.07.2026 | 59,46 | 64,02 | 59,46 | 61,07 | 4,25% | 228.401,00 |
| 08.07.2026 | 60,80 | 62,80 | 56,81 | 58,58 | -5,85% | 264.908,00 |
| 07.07.2026 | 63,97 | 63,97 | 59,39 | 62,22 | -3,86% | 263.739,00 |
| 06.07.2026 | 65,41 | 67,50 | 63,33 | 64,72 | 0,19% | 135.156,00 |
| 02.07.2026 | 64,99 | 70,77 | 64,14 | 64,59 | -1,70% | 268.408,00 |
| 01.07.2026 | 65,37 | 68,57 | 63,00 | 65,71 | -0,91% | 264.911,00 |
| 30.06.2026 | 62,52 | 67,99 | 62,52 | 66,31 | 7,47% | 229.252,00 |
| 29.06.2026 | 62,91 | 64,65 | 60,00 | 61,70 | -1,31% | 288.995,00 |
| 26.06.2026 | 61,74 | 64,00 | 60,43 | 62,52 | -0,11% | 341.278,00 |
| 25.06.2026 | 68,27 | 69,16 | 62,13 | 62,59 | -6,90% | 373.337,00 |
| 24.06.2026 | 69,47 | 71,99 | 66,42 | 67,23 | -2,52% | 181.073,00 |
| 23.06.2026 | 67,35 | 71,68 | 66,01 | 68,97 | -1,09% | 176.770,00 |
| 22.06.2026 | 72,65 | 74,64 | 67,50 | 69,73 | -4,05% | 235.792,00 |
| 19.06.2026 | 72,75 | 72,81 | 72,65 | 72,67 | -0,21% | - |
| 18.06.2026 | 72,90 | 73,08 | 69,65 | 72,82 | 3,92% | 176.524,00 |
| 17.06.2026 | 70,13 | 72,68 | 69,35 | 70,07 | -0,11% | 195.553,00 |
| 16.06.2026 | 74,80 | 75,61 | 68,78 | 70,15 | -5,60% | 240.951,00 |
| 15.06.2026 | 79,75 | 80,00 | 70,71 | 74,31 | -1,29% | 183.245,00 |
| 12.06.2026 | 77,10 | 79,69 | 75,00 | 75,28 | -2,44% | 165.353,00 |
| 11.06.2026 | 67,93 | 77,69 | 67,26 | 77,17 | 15,81% | 154.954,00 |
| 10.06.2026 | 66,00 | 69,36 | 65,47 | 66,63 | -0,46% | 136.084,00 |
| 09.06.2026 | 71,15 | 72,00 | 62,33 | 66,94 | -4,10% | 168.961,00 |
| 08.06.2026 | 70,72 | 73,69 | 68,77 | 69,80 | 2,17% | 173.567,00 |
| 05.06.2026 | 73,46 | 74,28 | 67,12 | 68,32 | -5,41% | 145.545,00 |
| 04.06.2026 | 68,19 | 73,74 | 65,90 | 72,23 | 4,48% | 155.074,00 |
| 03.06.2026 | 71,98 | 72,96 | 68,62 | 69,13 | -4,01% | 135.774,00 |
| 02.06.2026 | 72,57 | 75,48 | 71,01 | 72,02 | -0,76% | 149.864,00 |
| 01.06.2026 | 74,29 | 75,69 | 72,00 | 72,57 | -4,36% | 168.123,00 |
| 29.05.2026 | 75,60 | 76,34 | 70,51 | 75,88 | 0,32% | 285.800,00 |
| 28.05.2026 | 72,56 | 76,07 | 70,76 | 75,64 | 6,33% | 168.357,00 |
| 27.05.2026 | 68,28 | 73,31 | 67,70 | 71,14 | 3,84% | 214.515,00 |
| 26.05.2026 | 70,43 | 71,39 | 66,73 | 68,51 | 0,74% | 220.890,00 |
| 22.05.2026 | 60,23 | 68,64 | 60,23 | 68,01 | 13,88% | 274.030,00 |
| 21.05.2026 | 59,31 | 60,92 | 56,56 | 59,72 | 0,27% | 137.364,00 |
| 20.05.2026 | 59,19 | 60,36 | 58,03 | 59,56 | 2,97% | 106.697,00 |
| 19.05.2026 | 56,88 | 59,03 | 55,11 | 57,84 | 0,12% | 121.376,00 |
| 18.05.2026 | 58,39 | 60,68 | 56,50 | 57,77 | 1,03% | 151.656,00 |
| 15.05.2026 | 57,73 | 59,19 | 56,43 | 57,18 | -5,30% | 123.991,00 |
| 14.05.2026 | 61,19 | 61,19 | 58,59 | 60,38 | -1,02% | 93.834,00 |
| 13.05.2026 | 61,13 | 61,25 | 58,45 | 61,01 | 1,35% | 146.350,00 |
| 12.05.2026 | 62,65 | 64,49 | 57,87 | 60,19 | -6,58% | 236.134,00 |
| 11.05.2026 | 61,46 | 64,99 | 61,44 | 64,43 | 3,29% | 193.101,00 |
| 08.05.2026 | 55,99 | 63,78 | 55,68 | 62,38 | 14,61% | 263.150,00 |
| 07.05.2026 | 57,50 | 57,50 | 54,06 | 54,43 | -4,76% | 109.391,00 |
| 06.05.2026 | 56,98 | 57,71 | 54,94 | 57,15 | 1,71% | 134.227,00 |
| 05.05.2026 | 54,74 | 57,67 | 54,65 | 56,19 | 6,20% | 175.115,00 |
| 04.05.2026 | 57,53 | 59,65 | 51,32 | 52,91 | -8,03% | 230.926,00 |
| 01.05.2026 | 52,85 | 58,19 | 52,80 | 57,53 | 14,69% | 340.680,00 |
| 30.04.2026 | 46,83 | 50,42 | 46,82 | 50,16 | 6,16% | 135.235,00 |
| 29.04.2026 | 48,77 | 48,77 | 45,84 | 47,25 | -3,12% | 152.846,00 |
| 28.04.2026 | 49,52 | 50,51 | 47,63 | 48,77 | -2,59% | 113.027,00 |
| 27.04.2026 | 51,24 | 52,14 | 48,89 | 50,07 | -2,86% | 115.074,00 |
| 24.04.2026 | 52,87 | 53,09 | 50,90 | 51,54 | -1,43% | 131.657,00 |
| 23.04.2026 | 52,71 | 53,83 | 50,68 | 52,29 | -3,35% | 128.616,00 |
| 22.04.2026 | 56,30 | 58,89 | 52,94 | 54,11 | -1,07% | 147.525,00 |
| 21.04.2026 | 55,89 | 57,81 | 54,06 | 54,69 | -1,60% | 139.771,00 |
| 20.04.2026 | 56,54 | 57,05 | 54,98 | 55,58 | -2,66% | 107.318,00 |
| 17.04.2026 | 60,00 | 60,00 | 56,87 | 57,10 | -2,73% | 117.639,00 |
| 16.04.2026 | 57,68 | 58,70 | 55,85 | 58,70 | 3,55% | 106.520,00 |
| 15.04.2026 | 56,57 | 57,66 | 55,35 | 56,69 | 0,19% | 109.561,00 |