46,450$
28,81%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 35,68 | 48,35 | 35,51 | 46,45 | 28,81% | 1.183.338,00 |
| 11.12.2025 | 34,53 | 36,46 | 34,00 | 36,06 | 3,44% | 235.273,00 |
| 10.12.2025 | 35,21 | 36,10 | 33,73 | 34,86 | -2,46% | 289.840,00 |
| 09.12.2025 | 32,80 | 36,48 | 32,80 | 35,74 | 8,57% | 347.484,00 |
| 08.12.2025 | 31,66 | 32,96 | 31,00 | 32,92 | 5,11% | 223.818,00 |
| 05.12.2025 | 29,91 | 31,63 | 29,62 | 31,32 | 4,71% | 177.645,00 |
| 04.12.2025 | 29,12 | 31,20 | 28,70 | 29,91 | 2,62% | 216.631,00 |
| 03.12.2025 | 27,65 | 29,33 | 27,32 | 29,15 | 6,17% | 135.257,00 |
| 02.12.2025 | 27,92 | 28,35 | 27,41 | 27,45 | -1,61% | 75.814,00 |
| 01.12.2025 | 28,15 | 28,40 | 27,79 | 27,90 | -2,58% | 118.027,00 |
| 28.11.2025 | 28,45 | 28,91 | 28,15 | 28,64 | 2,03% | 69.132,00 |
| 26.11.2025 | 27,88 | 28,26 | 27,39 | 28,07 | 0,68% | 102.185,00 |
| 25.11.2025 | 27,47 | 28,11 | 26,74 | 27,88 | 2,27% | 169.347,00 |
| 24.11.2025 | 27,50 | 28,11 | 26,86 | 27,26 | 0,72% | 233.229,00 |
| 20.11.2025 | 29,10 | 29,80 | 26,23 | 27,07 | -4,30% | 270.515,00 |
| 19.11.2025 | 28,05 | 28,77 | 27,45 | 28,28 | 1,22% | 208.125,00 |
| 18.11.2025 | 26,95 | 28,60 | 26,50 | 27,94 | 1,66% | 243.655,00 |
| 17.11.2025 | 28,16 | 29,26 | 27,07 | 27,49 | -0,52% | 221.017,00 |
| 13.11.2025 | 29,11 | 29,27 | 27,28 | 27,63 | -5,57% | 310.384,00 |
| 12.11.2025 | 30,16 | 31,09 | 28,88 | 29,26 | -2,86% | 242.730,00 |
| 11.11.2025 | 31,00 | 31,21 | 30,11 | 30,12 | -3,71% | 204.498,00 |
| 10.11.2025 | 32,82 | 34,25 | 30,55 | 31,28 | -1,60% | 162.782,00 |
| 07.11.2025 | 32,29 | 32,50 | 30,00 | 31,79 | -4,10% | 374.671,00 |
| 06.11.2025 | 34,20 | 34,31 | 32,01 | 33,15 | -2,79% | 255.745,00 |
| 05.11.2025 | 34,17 | 35,24 | 34,01 | 34,10 | 0,38% | 168.880,00 |
| 04.11.2025 | 34,94 | 36,31 | 33,66 | 33,97 | -4,79% | 256.565,00 |
| 03.11.2025 | 36,40 | 36,61 | 35,20 | 35,68 | -2,83% | 157.517,00 |
| 31.10.2025 | 37,96 | 38,48 | 36,68 | 36,72 | -1,66% | 224.007,00 |
| 30.10.2025 | 36,98 | 39,14 | 36,22 | 37,34 | 0,52% | 254.856,00 |
| 29.10.2025 | 37,45 | 38,74 | 36,61 | 37,15 | -1,16% | 173.057,00 |
| 28.10.2025 | 37,00 | 38,91 | 36,89 | 37,58 | 2,09% | 202.663,00 |
| 27.10.2025 | 39,67 | 39,67 | 36,60 | 36,81 | -1,76% | 202.885,00 |
| 24.10.2025 | 40,20 | 41,12 | 37,32 | 37,47 | -5,76% | 357.010,00 |
| 23.10.2025 | 35,35 | 39,94 | 35,18 | 39,76 | 15,25% | 363.961,00 |
| 22.10.2025 | 37,90 | 37,94 | 34,15 | 34,50 | -4,19% | 362.199,00 |
| 21.10.2025 | 36,72 | 37,13 | 35,45 | 36,01 | -1,93% | 135.670,00 |
| 20.10.2025 | 35,14 | 36,94 | 34,57 | 36,72 | 7,94% | 376.643,00 |
| 17.10.2025 | 35,05 | 35,94 | 33,55 | 34,02 | -5,45% | 210.739,00 |
| 16.10.2025 | 38,91 | 39,74 | 35,95 | 35,98 | -7,52% | 265.504,00 |
| 15.10.2025 | 39,00 | 39,10 | 37,62 | 38,91 | 2,06% | 156.204,00 |
| 14.10.2025 | 36,50 | 38,76 | 35,30 | 38,12 | 1,82% | 170.103,00 |
| 13.10.2025 | 36,64 | 37,58 | 36,45 | 37,44 | 5,35% | 146.261,00 |
| 10.10.2025 | 38,92 | 39,14 | 35,52 | 35,54 | -8,07% | 260.279,00 |
| 09.10.2025 | 38,55 | 39,10 | 37,70 | 38,66 | -0,80% | 152.447,00 |
| 08.10.2025 | 36,64 | 39,66 | 36,20 | 38,97 | 7,36% | 291.760,00 |
| 07.10.2025 | 38,54 | 38,54 | 36,17 | 36,30 | -5,15% | 325.152,00 |
| 06.10.2025 | 35,19 | 38,64 | 35,00 | 38,27 | 7,23% | 460.195,00 |
| 02.10.2025 | 34,59 | 35,75 | 33,41 | 35,69 | 4,20% | 241.296,00 |
| 01.10.2025 | 33,53 | 34,66 | 33,53 | 34,25 | 1,00% | 223.674,00 |
| 30.09.2025 | 32,03 | 34,04 | 32,00 | 33,91 | 5,67% | 461.615,00 |
| 29.09.2025 | 31,00 | 33,09 | 30,70 | 32,09 | 6,58% | 393.211,00 |
| 26.09.2025 | 29,81 | 30,30 | 28,88 | 30,11 | 1,01% | 132.713,00 |
| 25.09.2025 | 28,38 | 29,91 | 28,03 | 29,81 | 1,91% | 211.105,00 |
| 24.09.2025 | 29,32 | 29,93 | 28,52 | 29,25 | -1,98% | 394.012,00 |
| 23.09.2025 | 29,90 | 30,38 | 28,80 | 29,84 | -0,17% | 295.972,00 |
| 22.09.2025 | 30,69 | 30,86 | 29,82 | 29,89 | -2,89% | 197.055,00 |
| 19.09.2025 | 31,00 | 31,37 | 29,80 | 30,78 | -0,10% | 520.505,00 |
| 18.09.2025 | 29,25 | 31,93 | 29,00 | 30,81 | 12,86% | 596.657,00 |
| 17.09.2025 | 27,16 | 28,07 | 27,10 | 27,30 | -0,47% | 271.270,00 |
| 16.09.2025 | 28,15 | 28,69 | 27,18 | 27,43 | -2,05% | 400.169,00 |
| 15.09.2025 | 27,76 | 29,60 | 27,70 | 28,01 | 3,23% | 529.386,00 |
| 12.09.2025 | 31,48 | 32,88 | 27,12 | 27,13 | -21,27% | 1.447.476,00 |
| 11.09.2025 | 32,77 | 34,84 | 32,49 | 34,46 | 5,54% | 482.551,00 |
| 10.09.2025 | 33,00 | 33,46 | 31,81 | 32,65 | 0,28% | 319.209,00 |
| 09.09.2025 | 32,64 | 32,86 | 31,00 | 32,56 | -0,21% | 156.180,00 |
| 08.09.2025 | 31,35 | 33,87 | 30,71 | 32,63 | 3,26% | 293.368,00 |
| 05.09.2025 | 33,50 | 33,65 | 31,24 | 31,60 | -4,36% | 226.293,00 |
| 04.09.2025 | 32,00 | 33,50 | 31,56 | 33,04 | 3,80% | 158.173,00 |
| 03.09.2025 | 32,49 | 32,53 | 31,35 | 31,83 | -2,09% | 178.801,00 |
| 02.09.2025 | 31,77 | 32,98 | 31,19 | 32,51 | 0,81% | 196.913,00 |
| 29.08.2025 | 32,81 | 33,15 | 31,55 | 32,25 | -1,71% | 166.591,00 |
| 28.08.2025 | 32,74 | 33,72 | 32,55 | 32,81 | 1,14% | 219.171,00 |
| 27.08.2025 | 32,98 | 33,43 | 32,02 | 32,44 | -1,28% | 237.464,00 |
| 26.08.2025 | 30,75 | 32,86 | 30,65 | 32,86 | 6,65% | 291.176,00 |
| 25.08.2025 | 30,00 | 31,73 | 29,00 | 30,81 | 6,20% | 295.307,00 |
| 22.08.2025 | 27,64 | 29,72 | 27,55 | 29,01 | 6,03% | 251.604,00 |
| 21.08.2025 | 26,92 | 27,38 | 26,46 | 27,36 | 1,33% | 220.077,00 |
| 20.08.2025 | 26,95 | 27,28 | 25,54 | 27,00 | 0,19% | 300.594,00 |
| 19.08.2025 | 28,29 | 28,30 | 26,47 | 26,95 | -5,04% | 376.610,00 |
| 18.08.2025 | 30,68 | 30,68 | 28,32 | 28,38 | -7,77% | 269.643,00 |
| 15.08.2025 | 30,54 | 31,13 | 29,68 | 30,77 | 1,08% | 194.617,00 |
| 14.08.2025 | 30,63 | 31,51 | 29,49 | 30,44 | -3,55% | 311.016,00 |
| 13.08.2025 | 31,61 | 32,73 | 30,30 | 31,56 | 0,86% | 390.316,00 |
| 12.08.2025 | 29,55 | 31,38 | 29,00 | 31,29 | 7,32% | 325.471,00 |
| 11.08.2025 | 29,50 | 30,05 | 28,55 | 29,16 | -1,27% | 216.776,00 |
| 08.08.2025 | 28,55 | 30,38 | 28,35 | 29,53 | 4,72% | 251.049,00 |
| 07.08.2025 | 30,04 | 30,39 | 27,62 | 28,20 | -5,72% | 316.698,00 |
| 06.08.2025 | 27,57 | 30,00 | 27,29 | 29,91 | 9,16% | 386.801,00 |
| 05.08.2025 | 27,67 | 27,67 | 25,88 | 27,40 | -1,19% | 264.250,00 |
| 04.08.2025 | 27,50 | 28,15 | 26,63 | 27,73 | 4,84% | 351.560,00 |
| 01.08.2025 | 25,96 | 26,65 | 24,78 | 26,45 | -0,71% | 364.002,00 |
| 31.07.2025 | 26,50 | 27,92 | 26,05 | 26,64 | 0,72% | 243.951,00 |
| 30.07.2025 | 26,00 | 27,61 | 25,70 | 26,45 | 0,46% | 258.716,00 |
| 29.07.2025 | 28,42 | 28,42 | 25,20 | 26,33 | -5,53% | 608.444,00 |
| 28.07.2025 | 28,46 | 29,53 | 27,47 | 27,87 | -0,39% | 613.093,00 |
| 25.07.2025 | 26,82 | 28,05 | 26,04 | 27,98 | 4,79% | 415.069,00 |
| 24.07.2025 | 26,10 | 27,49 | 25,82 | 26,70 | 3,41% | 486.407,00 |
| 23.07.2025 | 25,85 | 27,21 | 25,11 | 25,82 | 1,69% | 593.790,00 |
| 22.07.2025 | 24,00 | 25,60 | 23,67 | 25,39 | 9,35% | 786.448,00 |
| 21.07.2025 | 21,66 | 23,49 | 21,55 | 23,22 | 8,15% | 483.263,00 |