48,490€
2,39%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 49,24 | 49,24 | 49,18 | 49,18 | 3,84% | - |
| 16.04.2026 | 47,48 | 47,48 | 47,36 | 47,36 | 0,51% | - |
| 15.04.2026 | 47,32 | 47,32 | 47,12 | 47,12 | -3,52% | - |
| 14.04.2026 | 48,74 | 48,84 | 48,72 | 48,84 | 9,80% | - |
| 13.04.2026 | 45,02 | 45,02 | 44,48 | 44,48 | 1,92% | - |
| 10.04.2026 | 43,18 | 43,64 | 43,18 | 43,64 | -5,70% | - |
| 09.04.2026 | 48,19 | 48,23 | 45,88 | 46,28 | -2,51% | - |
| 08.04.2026 | 48,41 | 52,23 | 47,27 | 47,47 | 1,06% | - |
| 07.04.2026 | 47,08 | 47,25 | 43,19 | 46,97 | 22,00% | - |
| 02.04.2026 | 38,70 | 38,80 | 38,50 | 38,50 | 4,62% | - |
| 01.04.2026 | 37,20 | 39,80 | 36,80 | 36,80 | 1,94% | 80,00 |
| 31.03.2026 | 36,40 | 36,50 | 36,10 | 36,10 | -3,22% | - |
| 30.03.2026 | 36,60 | 37,30 | 36,60 | 37,30 | 1,63% | - |
| 27.03.2026 | 37,40 | 37,40 | 36,70 | 36,70 | -5,17% | - |
| 26.03.2026 | 38,90 | 38,90 | 37,80 | 38,70 | 3,48% | - |
| 25.03.2026 | 35,10 | 37,40 | 34,90 | 37,40 | 6,25% | - |
| 24.03.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -0,85% | - |
| 23.03.2026 | 33,20 | 35,50 | 33,20 | 35,50 | 2,01% | - |
| 20.03.2026 | 35,50 | 35,50 | 34,80 | 34,80 | -0,29% | - |
| 19.03.2026 | 35,80 | 35,80 | 34,90 | 34,90 | -6,18% | - |
| 18.03.2026 | 38,80 | 38,80 | 37,20 | 37,20 | -3,12% | - |
| 17.03.2026 | 39,90 | 39,90 | 38,40 | 38,40 | -8,35% | - |
| 16.03.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,59% | - |
| 13.03.2026 | 40,80 | 42,60 | 40,55 | 42,15 | -7,77% | - |
| 12.03.2026 | 47,80 | 47,80 | 45,70 | 45,70 | 1,11% | - |
| 11.03.2026 | 44,80 | 45,20 | 44,70 | 45,20 | -2,80% | - |
| 10.03.2026 | 44,30 | 46,50 | 44,30 | 46,50 | 0,87% | - |
| 09.03.2026 | 43,10 | 46,10 | 43,10 | 46,10 | 5,73% | 150,00 |
| 06.03.2026 | 44,20 | 44,20 | 43,60 | 43,60 | -2,24% | - |
| 05.03.2026 | 45,30 | 45,30 | 44,60 | 44,60 | -0,67% | - |
| 04.03.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 1,13% | - |
| 03.03.2026 | 44,60 | 44,60 | 44,40 | 44,40 | 6,99% | - |
| 02.03.2026 | 40,70 | 41,50 | 40,70 | 41,50 | 3,23% | - |
| 27.02.2026 | 41,40 | 41,40 | 40,20 | 40,20 | -6,73% | - |
| 26.02.2026 | 45,45 | 46,60 | 42,80 | 43,10 | -1,49% | - |
| 25.02.2026 | 43,75 | 43,85 | 43,70 | 43,75 | 16,98% | - |
| 24.02.2026 | 37,80 | 37,80 | 37,40 | 37,40 | -7,43% | - |
| 23.02.2026 | 39,50 | 40,40 | 39,50 | 40,40 | -1,94% | - |
| 20.02.2026 | 41,50 | 41,50 | 41,20 | 41,20 | -1,20% | - |
| 19.02.2026 | 39,10 | 41,70 | 39,10 | 41,70 | 9,74% | 25,00 |
| 18.02.2026 | 38,10 | 38,20 | 38,00 | 38,00 | 0,00% | - |
| 17.02.2026 | 38,10 | 38,10 | 38,00 | 38,00 | -1,04% | - |
| 16.02.2026 | 40,90 | 40,90 | 38,10 | 38,40 | 1,05% | 2,00 |
| 13.02.2026 | 37,70 | 38,55 | 37,05 | 38,00 | -1,04% | - |
| 12.02.2026 | 40,10 | 40,20 | 36,90 | 38,40 | -2,04% | - |
| 11.02.2026 | 41,70 | 43,15 | 38,75 | 39,20 | -11,31% | - |
| 10.02.2026 | 44,45 | 44,45 | 44,10 | 44,20 | 0,23% | - |
| 09.02.2026 | 44,15 | 44,50 | 43,60 | 44,10 | 3,76% | - |
| 06.02.2026 | 41,05 | 43,65 | 40,55 | 42,50 | 0,71% | - |
| 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% | - |