Frequency Electronics Inc.
[WKN: 858079 | ISIN: US3580101067]
Aktienkurse
37,470$ -5,76%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid: Ask:

Aktienkurse zur Frequency Electronics Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
18.07.2025 20,60 22,01 20,00 21,47 5,35% 351.187,00
17.07.2025 19,69 20,55 19,55 20,38 3,40% 314.059,00
16.07.2025 19,00 19,76 18,73 19,71 3,19% 309.779,00
15.07.2025 20,59 20,73 18,80 19,10 -5,82% 520.638,00
14.07.2025 20,14 20,85 19,68 20,28 3,26% 469.910,00
11.07.2025 20,76 21,09 18,70 19,64 -13,37% 1.431.192,00
10.07.2025 23,00 23,47 22,19 22,67 -0,33% 417.102,00
09.07.2025 22,15 22,91 21,55 22,75 3,76% 433.505,00
08.07.2025 21,04 22,15 20,86 21,92 5,28% 278.752,00
07.07.2025 21,40 21,40 20,42 20,82 -2,76% 234.059,00
03.07.2025 21,25 21,49 21,00 21,41 1,47% 106.846,00
02.07.2025 20,64 21,29 20,61 21,10 1,64% 188.302,00
01.07.2025 22,65 22,65 20,34 20,76 -8,59% 425.979,00
30.06.2025 23,57 24,50 22,54 22,71 -2,45% 487.763,00
27.06.2025 23,00 23,61 22,68 23,28 1,79% 1.061.324,00
26.06.2025 22,75 24,00 22,75 22,87 2,01% 353.055,00
25.06.2025 22,55 22,84 22,00 22,42 0,09% 201.857,00
24.06.2025 23,50 24,32 21,95 22,40 -3,61% 377.410,00
23.06.2025 21,25 23,50 21,20 23,24 9,52% 442.079,00
20.06.2025 22,40 22,99 21,21 21,22 -2,71% 230.657,00
18.06.2025 22,80 22,80 20,67 21,81 -2,35% 308.128,00
17.06.2025 21,99 24,77 21,83 22,34 13,95% 881.568,00
16.06.2025 18,72 19,75 18,63 19,60 6,35% 138.002,00
13.06.2025 18,28 18,83 18,08 18,43 -0,27% 79.715,00
12.06.2025 18,62 18,94 18,25 18,48 -0,75% 77.631,00
11.06.2025 18,85 19,07 18,55 18,62 -0,59% 80.209,00
10.06.2025 18,51 18,83 18,12 18,73 1,24% 99.966,00
09.06.2025 19,11 19,20 18,49 18,50 -3,19% 85.103,00
06.06.2025 18,94 19,39 18,84 19,11 0,84% 123.936,00
05.06.2025 19,43 20,08 18,95 18,95 -2,37% 109.200,00
04.06.2025 18,58 19,60 18,50 19,41 4,08% 158.425,00
03.06.2025 18,30 19,07 18,25 18,65 2,14% 114.495,00