58,328$
-6,26%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 60,80 | 62,80 | 56,81 | 58,58 | -5,85% | 264.823,00 |
| 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 |
| 14.04.2026 | 59,00 | 59,00 | 55,71 | 56,58 | -3,12% | 137.470,00 |
| 13.04.2026 | 54,45 | 58,49 | 52,82 | 58,40 | 6,57% | 171.414,00 |
| 10.04.2026 | 52,83 | 54,83 | 51,30 | 54,80 | 4,43% | 114.162,00 |
| 09.04.2026 | 56,34 | 57,00 | 52,33 | 52,48 | -6,59% | 160.398,00 |
| 08.04.2026 | 57,49 | 58,57 | 53,01 | 56,18 | 1,70% | 266.315,00 |
| 07.04.2026 | 53,00 | 55,52 | 50,01 | 55,24 | 1,82% | 380.093,00 |
| 06.04.2026 | 49,24 | 54,54 | 48,58 | 54,25 | 10,17% | 386.989,00 |
| 02.04.2026 | 43,96 | 50,33 | 43,96 | 49,24 | 5,39% | 256.460,00 |
| 01.04.2026 | 45,72 | 47,96 | 45,00 | 46,72 | 5,49% | 129.978,00 |
| 31.03.2026 | 43,16 | 44,88 | 41,67 | 44,29 | 3,14% | 264.922,00 |
| 30.03.2026 | 44,04 | 44,72 | 40,73 | 42,94 | -1,13% | 183.076,00 |
| 27.03.2026 | 43,86 | 44,80 | 42,11 | 43,43 | -2,78% | 199.552,00 |
| 26.03.2026 | 45,80 | 47,79 | 44,56 | 44,67 | -4,92% | 260.585,00 |
| 25.03.2026 | 43,04 | 47,29 | 43,00 | 46,98 | 11,62% | 339.812,00 |
| 24.03.2026 | 42,16 | 43,68 | 41,65 | 42,09 | -1,66% | 142.231,00 |
| 23.03.2026 | 41,69 | 43,60 | 41,00 | 42,80 | 5,99% | 126.578,00 |
| 20.03.2026 | 41,75 | 42,82 | 39,80 | 40,38 | -5,70% | 256.707,00 |
| 19.03.2026 | 41,44 | 43,66 | 39,95 | 42,82 | 0,75% | 234.607,00 |
| 18.03.2026 | 44,86 | 45,92 | 42,25 | 42,50 | -7,97% | 232.660,00 |
| 17.03.2026 | 47,39 | 47,82 | 44,54 | 46,18 | -3,73% | 242.159,00 |
| 16.03.2026 | 48,30 | 49,76 | 47,37 | 47,97 | -0,29% | 153.908,00 |
| 13.03.2026 | 46,92 | 49,51 | 46,77 | 48,11 | 3,11% | 176.657,00 |
| 12.03.2026 | 56,74 | 56,74 | 45,00 | 46,66 | -15,65% | 605.553,00 |
| 11.03.2026 | 54,45 | 55,95 | 51,92 | 55,32 | 2,16% | 273.064,00 |
| 10.03.2026 | 53,75 | 56,60 | 53,75 | 54,15 | 1,10% | 213.598,00 |
| 09.03.2026 | 50,23 | 54,61 | 50,15 | 53,56 | 3,20% | 122.187,00 |
| 06.03.2026 | 51,60 | 54,00 | 51,46 | 51,90 | -2,28% | 92.675,00 |
| 05.03.2026 | 53,61 | 54,76 | 51,20 | 53,11 | -2,87% | 110.555,00 |
| 04.03.2026 | 55,73 | 57,95 | 54,48 | 54,68 | 0,92% | 128.621,00 |
| 03.03.2026 | 52,46 | 55,48 | 51,21 | 54,18 | -0,51% | 111.986,00 |
| 02.03.2026 | 49,53 | 56,92 | 49,49 | 54,46 | 8,46% | 170.721,00 |
| 27.02.2026 | 50,49 | 50,91 | 48,77 | 50,21 | -1,26% | 114.168,00 |
| 26.02.2026 | 54,01 | 54,49 | 50,18 | 50,85 | -5,57% | 117.800,00 |
| 25.02.2026 | 52,27 | 54,78 | 52,00 | 53,85 | 4,32% | 308.544,00 |
| 24.02.2026 | 45,81 | 52,36 | 44,83 | 51,62 | 12,68% | 361.605,00 |
| 23.02.2026 | 47,85 | 48,01 | 44,76 | 45,81 | -5,60% | 117.480,00 |
| 20.02.2026 | 49,99 | 52,15 | 48,00 | 48,53 | -3,82% | 85.385,00 |
| 19.02.2026 | 47,26 | 50,85 | 46,68 | 50,46 | 5,70% | 142.396,00 |
| 18.02.2026 | 46,69 | 49,29 | 46,51 | 47,74 | 2,40% | 112.600,00 |
| 17.02.2026 | 45,79 | 47,90 | 44,44 | 46,62 | -0,21% | 95.549,00 |
| 13.02.2026 | 44,91 | 47,98 | 44,08 | 46,72 | 4,33% | 97.607,00 |