41,100€
-2,61%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 42,80 | 42,95 | 40,80 | 42,20 | -11,53% | - |
| 04.02.2026 | 45,60 | 47,70 | 45,50 | 47,70 | 10,16% | - |
| 03.02.2026 | 43,60 | 43,60 | 43,30 | 43,30 | 0,93% | - |
| 02.02.2026 | 42,40 | 42,90 | 42,40 | 42,90 | -7,34% | - |
| 30.01.2026 | 46,20 | 46,30 | 46,10 | 46,30 | 4,51% | - |
| 29.01.2026 | 44,10 | 44,30 | 44,10 | 44,30 | -2,64% | - |
| 28.01.2026 | 45,10 | 45,50 | 45,10 | 45,50 | 6,56% | - |
| 27.01.2026 | 43,10 | 43,10 | 42,20 | 42,70 | -1,84% | - |
| 26.01.2026 | 43,50 | 43,50 | 43,50 | 43,50 | 0,93% | - |
| 23.01.2026 | 43,40 | 43,50 | 43,10 | 43,10 | -4,86% | - |
| 22.01.2026 | 45,00 | 45,30 | 45,00 | 45,30 | -4,43% | - |
| 21.01.2026 | 46,40 | 47,40 | 46,40 | 47,40 | 7,00% | - |
| 20.01.2026 | 47,60 | 47,60 | 44,30 | 44,30 | -9,78% | - |
| 19.01.2026 | 48,30 | 49,10 | 48,30 | 49,10 | 2,08% | - |
| 16.01.2026 | 48,40 | 48,40 | 48,10 | 48,10 | 1,69% | - |
| 15.01.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -4,06% | 10,00 |
| 14.01.2026 | 50,00 | 50,00 | 49,30 | 49,30 | -5,56% | - |
| 13.01.2026 | 49,60 | 52,20 | 49,10 | 52,20 | 6,75% | 70,00 |
| 12.01.2026 | 48,40 | 48,90 | 48,30 | 48,90 | -5,96% | - |
| 09.01.2026 | 47,50 | 52,00 | 47,50 | 52,00 | 13,04% | 10,00 |
| 08.01.2026 | 46,30 | 46,40 | 46,00 | 46,00 | -0,43% | - |
| 07.01.2026 | 46,00 | 46,20 | 46,00 | 46,20 | -0,86% | - |
| 06.01.2026 | 43,70 | 46,60 | 43,70 | 46,60 | 12,83% | - |
| 05.01.2026 | 41,80 | 41,80 | 41,30 | 41,30 | -7,40% | - |
| 02.01.2026 | 45,40 | 45,40 | 44,60 | 44,60 | -8,42% | - |
| 30.12.2025 | 45,90 | 48,70 | 45,90 | 48,70 | 9,19% | 50,00 |
| 29.12.2025 | 46,30 | 46,30 | 44,60 | 44,60 | 3,96% | 200,00 |
| 23.12.2025 | 43,40 | 43,40 | 42,90 | 42,90 | -6,94% | - |
| 22.12.2025 | 46,40 | 46,40 | 46,10 | 46,10 | 11,22% | 360,00 |
| 19.12.2025 | 38,20 | 41,45 | 38,20 | 41,45 | 6,28% | - |
| 18.12.2025 | 36,60 | 39,10 | 36,45 | 39,00 | 7,59% | - |
| 17.12.2025 | 38,50 | 39,05 | 36,05 | 36,25 | -2,68% | - |
| 15.12.2025 | 39,70 | 41,40 | 35,20 | 37,25 | 28,45% | - |
| 12.12.2025 | 29,20 | 29,30 | 29,00 | 29,00 | 1,75% | - |
| 11.12.2025 | 28,70 | 28,70 | 28,50 | 28,50 | -2,90% | - |
| 10.12.2025 | 30,20 | 31,30 | 29,05 | 29,35 | 12,02% | - |
| 09.12.2025 | 27,30 | 27,30 | 26,20 | 26,20 | -0,38% | - |
| 08.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 6,05% | - |
| 05.12.2025 | 24,80 | 26,60 | 24,80 | 24,80 | 3,33% | 50,00 |
| 04.12.2025 | 24,30 | 24,30 | 24,00 | 24,00 | 3,45% | - |
| 03.12.2025 | 22,90 | 23,20 | 22,90 | 23,20 | -1,69% | - |
| 02.12.2025 | 23,40 | 23,60 | 23,30 | 23,60 | 0,85% | - |
| 01.12.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 28.11.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 27.11.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 26.11.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 2,18% | - |
| 25.11.2025 | 22,80 | 22,90 | 22,80 | 22,90 | -2,55% | - |
| 24.11.2025 | 23,60 | 23,60 | 23,50 | 23,50 | 2,17% | - |
| 21.11.2025 | 22,90 | 23,00 | 22,90 | 23,00 | -5,35% | - |
| 20.11.2025 | 24,40 | 24,40 | 24,30 | 24,30 | 2,10% | - |
| 19.11.2025 | 23,30 | 23,80 | 23,20 | 23,80 | 6,25% | - |
| 18.11.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -4,68% | - |
| 17.11.2025 | 23,70 | 23,70 | 23,50 | 23,50 | 5,38% | - |
| 14.11.2025 | 23,00 | 23,00 | 22,30 | 22,30 | -3,46% | - |
| 13.11.2025 | 24,80 | 24,80 | 23,10 | 23,10 | -7,60% | 1.600,00 |
| 12.11.2025 | 25,20 | 25,60 | 25,00 | 25,00 | -3,10% | 250,00 |
| 11.11.2025 | 26,30 | 26,30 | 25,80 | 25,80 | -6,52% | - |
| 10.11.2025 | 26,70 | 27,60 | 26,70 | 27,60 | 1,47% | - |
| 07.11.2025 | 27,90 | 27,90 | 27,20 | 27,20 | -4,90% | 33,00 |
| 06.11.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 05.11.2025 | 28,70 | 28,80 | 28,60 | 28,80 | -3,36% | 10,00 |
| 04.11.2025 | 29,70 | 29,80 | 29,70 | 29,80 | -2,93% | - |
| 03.11.2025 | 30,80 | 30,90 | 30,70 | 30,70 | -3,15% | - |
| 31.10.2025 | 31,20 | 31,70 | 31,10 | 31,70 | -0,31% | - |
| 30.10.2025 | 30,70 | 33,00 | 30,50 | 31,80 | -0,62% | 100,00 |
| 29.10.2025 | 31,10 | 32,00 | 30,90 | 32,00 | -3,61% | - |
| 28.10.2025 | 30,80 | 33,20 | 30,70 | 33,20 | 6,75% | 300,00 |
| 27.10.2025 | 32,00 | 36,10 | 31,10 | 31,10 | -6,33% | 60,00 |
| 24.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 12,16% | 100,00 |
| 23.10.2025 | 28,80 | 29,60 | 28,80 | 29,60 | -6,62% | - |
| 22.10.2025 | 32,10 | 32,10 | 31,70 | 31,70 | 1,60% | - |
| 21.10.2025 | 30,50 | 32,90 | 30,50 | 31,20 | 6,12% | 33,00 |
| 20.10.2025 | 28,40 | 29,40 | 28,40 | 29,40 | -0,34% | - |
| 17.10.2025 | 29,60 | 29,60 | 29,50 | 29,50 | -8,39% | - |
| 16.10.2025 | 32,30 | 32,40 | 32,20 | 32,20 | -0,92% | - |
| 15.10.2025 | 33,90 | 33,90 | 31,80 | 32,50 | 5,86% | 100,00 |
| 14.10.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -1,29% | - |
| 13.10.2025 | 29,10 | 31,10 | 29,10 | 31,10 | 2,64% | - |
| 10.10.2025 | 32,30 | 32,30 | 30,30 | 30,30 | -6,77% | 500,00 |
| 09.10.2025 | 32,50 | 34,90 | 32,50 | 32,50 | 7,97% | 200,00 |
| 08.10.2025 | 30,20 | 30,20 | 30,10 | 30,10 | -4,75% | - |
| 07.10.2025 | 32,65 | 33,55 | 31,05 | 31,60 | 10,88% | - |
| 06.10.2025 | 29,00 | 29,00 | 28,50 | 28,50 | -2,40% | - |
| 03.10.2025 | 31,50 | 31,50 | 29,20 | 29,20 | 2,10% | 200,00 |
| 02.10.2025 | 28,30 | 28,60 | 28,30 | 28,60 | 1,78% | - |
| 01.10.2025 | 27,80 | 28,10 | 27,80 | 28,10 | 4,46% | - |
| 30.09.2025 | 26,50 | 26,90 | 26,40 | 26,90 | 3,46% | - |
| 29.09.2025 | 25,00 | 26,00 | 25,00 | 26,00 | 5,69% | - |
| 26.09.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 6,03% | - |
| 25.09.2025 | 24,10 | 24,20 | 23,20 | 23,20 | -5,31% | - |
| 24.09.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -4,67% | - |
| 23.09.2025 | 24,60 | 25,70 | 24,60 | 25,70 | 1,18% | 500,00 |
| 22.09.2025 | 25,30 | 25,40 | 25,30 | 25,40 | -1,17% | - |
| 19.09.2025 | 25,40 | 25,70 | 25,30 | 25,70 | 5,76% | - |
| 18.09.2025 | 22,50 | 24,30 | 22,50 | 24,30 | 8,00% | - |
| 17.09.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -4,26% | - |
| 16.09.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 0,43% | - |
| 15.09.2025 | 24,20 | 24,20 | 23,40 | 23,40 | -10,69% | 100,00 |
| 12.09.2025 | 26,30 | 26,30 | 26,20 | 26,20 | -10,43% | - |
| 11.09.2025 | 28,35 | 29,65 | 26,70 | 29,25 | 7,93% | - |