13,670$
-0,80%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,69 | 13,99 | 13,60 | 13,67 | -0,80% | 32.908,00 |
| 03.12.2024 | 13,66 | 13,95 | 13,66 | 13,78 | 0,58% | 56.875,00 |
| 02.12.2024 | 14,30 | 14,32 | 13,61 | 13,70 | -2,21% | 56.195,00 |
| 29.11.2024 | 13,99 | 14,32 | 13,98 | 14,01 | 0,86% | 17.996,00 |
| 27.11.2024 | 14,11 | 14,12 | 13,50 | 13,89 | 0,07% | 24.675,00 |
| 26.11.2024 | 13,21 | 13,90 | 13,21 | 13,88 | 4,44% | 108.417,00 |
| 25.11.2024 | 13,05 | 13,34 | 13,05 | 13,29 | 1,53% | 41.233,00 |
| 22.11.2024 | 13,22 | 13,37 | 13,07 | 13,09 | -0,23% | 27.662,00 |
| 20.11.2024 | 13,00 | 13,19 | 13,00 | 13,12 | 1,00% | 23.706,00 |
| 19.11.2024 | 12,72 | 13,25 | 12,72 | 12,99 | 1,01% | 27.511,00 |
| 18.11.2024 | 12,98 | 13,24 | 12,83 | 12,86 | 0,00% | 26.767,00 |
| 15.11.2024 | 12,89 | 12,89 | 12,62 | 12,86 | -0,23% | 15.985,00 |
| 14.11.2024 | 13,04 | 13,04 | 12,69 | 12,89 | -0,69% | 18.049,00 |
| 13.11.2024 | 13,01 | 13,20 | 12,85 | 12,98 | -0,31% | 22.141,00 |
| 12.11.2024 | 13,05 | 13,32 | 12,88 | 13,02 | -1,06% | 23.471,00 |
| 11.11.2024 | 13,18 | 13,29 | 12,84 | 13,16 | 0,15% | 24.700,00 |
| 08.11.2024 | 12,91 | 13,35 | 12,91 | 13,14 | 2,50% | 34.348,00 |
| 07.11.2024 | 12,77 | 13,02 | 12,58 | 12,82 | 1,75% | 16.885,00 |
| 06.11.2024 | 13,17 | 13,37 | 12,60 | 12,60 | -1,33% | 130.945,00 |
| 05.11.2024 | 12,66 | 12,97 | 12,65 | 12,77 | 1,19% | 9.333,00 |
| 04.11.2024 | 12,79 | 12,85 | 12,47 | 12,62 | -0,39% | 24.375,00 |
| 01.11.2024 | 12,57 | 12,75 | 12,50 | 12,67 | 0,64% | 17.874,00 |
| 31.10.2024 | 12,55 | 12,65 | 12,38 | 12,59 | -1,64% | 13.998,00 |
| 30.10.2024 | 12,46 | 12,81 | 12,46 | 12,80 | 0,67% | 6.867,00 |
| 29.10.2024 | 12,49 | 12,79 | 12,34 | 12,72 | 1,07% | 14.761,00 |
| 28.10.2024 | 12,17 | 12,72 | 12,17 | 12,58 | 2,44% | 13.296,00 |
| 25.10.2024 | 12,37 | 12,40 | 12,20 | 12,28 | -1,13% | 12.906,00 |
| 24.10.2024 | 12,45 | 12,53 | 12,26 | 12,42 | 1,31% | 24.900,00 |
| 23.10.2024 | 12,47 | 12,87 | 12,18 | 12,26 | -2,31% | 21.508,00 |
| 22.10.2024 | 12,87 | 12,87 | 12,54 | 12,55 | 0,00% | 20.549,00 |
| 21.10.2024 | 12,76 | 13,11 | 12,55 | 12,55 | -2,26% | 35.638,00 |
| 18.10.2024 | 12,73 | 12,92 | 12,67 | 12,84 | 0,86% | 9.677,00 |
| 17.10.2024 | 12,82 | 12,86 | 12,73 | 12,73 | -1,24% | 13.363,00 |
| 16.10.2024 | 13,00 | 13,00 | 12,87 | 12,89 | -0,08% | 12.534,00 |
| 15.10.2024 | 12,80 | 13,07 | 12,80 | 12,90 | 0,70% | 10.206,00 |
| 14.10.2024 | 12,79 | 13,23 | 12,63 | 12,81 | -0,31% | 32.649,00 |
| 11.10.2024 | 12,53 | 13,04 | 12,17 | 12,85 | 3,38% | 38.173,00 |
| 10.10.2024 | 12,32 | 12,44 | 12,15 | 12,43 | -0,08% | 6.607,00 |
| 09.10.2024 | 12,51 | 12,51 | 12,25 | 12,44 | 0,16% | 26.590,00 |
| 08.10.2024 | 11,79 | 12,49 | 11,78 | 12,42 | 4,37% | 24.184,00 |
| 07.10.2024 | 12,11 | 12,11 | 11,88 | 11,90 | -1,33% | 12.828,00 |
| 04.10.2024 | 11,99 | 12,20 | 11,94 | 12,06 | 0,50% | 19.171,00 |
| 03.10.2024 | 11,96 | 12,06 | 11,90 | 12,00 | -0,74% | 13.292,00 |
| 02.10.2024 | 12,17 | 12,46 | 12,05 | 12,09 | -1,63% | 14.981,00 |
| 01.10.2024 | 11,91 | 12,30 | 11,71 | 12,29 | 1,74% | 44.078,00 |
| 30.09.2024 | 11,78 | 12,14 | 11,74 | 12,08 | 1,68% | 62.353,00 |
| 27.09.2024 | 11,95 | 12,02 | 11,84 | 11,88 | -0,34% | 27.874,00 |
| 26.09.2024 | 12,09 | 12,22 | 11,89 | 11,92 | -1,57% | 20.332,00 |
| 25.09.2024 | 11,98 | 12,33 | 11,98 | 12,11 | 1,42% | 18.956,00 |
| 24.09.2024 | 12,07 | 12,07 | 11,83 | 11,94 | -0,17% | 26.263,00 |
| 23.09.2024 | 12,05 | 12,14 | 11,89 | 11,96 | -0,83% | 50.695,00 |
| 20.09.2024 | 12,13 | 12,26 | 12,00 | 12,06 | -0,90% | 61.475,00 |
| 19.09.2024 | 12,00 | 12,35 | 11,98 | 12,17 | 1,42% | 57.735,00 |
| 18.09.2024 | 12,30 | 12,54 | 12,00 | 12,00 | -2,76% | 77.348,00 |
| 17.09.2024 | 12,20 | 12,60 | 12,20 | 12,34 | 1,23% | 56.974,00 |
| 16.09.2024 | 12,68 | 12,68 | 12,08 | 12,19 | -3,71% | 42.535,00 |
| 13.09.2024 | 12,66 | 12,85 | 12,52 | 12,66 | 0,96% | 25.318,00 |
| 12.09.2024 | 12,50 | 12,60 | 12,15 | 12,54 | -0,24% | 119.889,00 |
| 11.09.2024 | 12,32 | 12,95 | 11,90 | 12,57 | -8,45% | 253.192,00 |
| 10.09.2024 | 14,03 | 14,03 | 13,34 | 13,73 | -0,36% | 148.200,00 |
| 09.09.2024 | 13,63 | 14,25 | 13,63 | 13,78 | 0,29% | 56.773,00 |
| 06.09.2024 | 14,06 | 14,14 | 13,25 | 13,74 | -2,21% | 53.932,00 |
| 05.09.2024 | 14,08 | 14,22 | 13,80 | 14,05 | -0,28% | 66.515,00 |
| 04.09.2024 | 13,87 | 14,18 | 13,64 | 14,09 | 0,98% | 46.303,00 |
| 03.09.2024 | 14,14 | 14,31 | 13,54 | 13,95 | -1,04% | 44.838,00 |
| 30.08.2024 | 14,00 | 14,10 | 13,70 | 14,10 | 1,37% | 33.646,00 |
| 29.08.2024 | 14,34 | 14,50 | 13,65 | 13,91 | -2,18% | 100.058,00 |
| 28.08.2024 | 14,21 | 14,39 | 13,96 | 14,22 | 0,21% | 50.462,00 |
| 27.08.2024 | 13,70 | 14,29 | 13,60 | 14,19 | 1,72% | 66.092,00 |
| 26.08.2024 | 13,59 | 14,12 | 13,59 | 13,95 | 1,97% | 85.295,00 |
| 23.08.2024 | 14,08 | 14,35 | 13,62 | 13,68 | -2,84% | 90.806,00 |
| 22.08.2024 | 13,00 | 14,24 | 12,58 | 14,08 | 8,31% | 244.374,00 |
| 21.08.2024 | 12,94 | 13,25 | 12,64 | 13,00 | 0,46% | 126.718,00 |
| 20.08.2024 | 12,57 | 12,97 | 12,35 | 12,94 | 3,27% | 94.709,00 |
| 19.08.2024 | 12,63 | 12,72 | 12,30 | 12,53 | -2,57% | 154.884,00 |
| 16.08.2024 | 11,86 | 12,89 | 11,85 | 12,86 | 8,71% | 126.255,00 |
| 15.08.2024 | 11,90 | 12,40 | 11,56 | 11,83 | 0,17% | 67.932,00 |
| 14.08.2024 | 12,09 | 12,25 | 11,72 | 11,81 | -2,80% | 44.266,00 |
| 13.08.2024 | 12,42 | 12,45 | 12,10 | 12,15 | -2,57% | 19.971,00 |
| 12.08.2024 | 11,80 | 12,50 | 11,71 | 12,47 | 4,88% | 101.986,00 |
| 09.08.2024 | 12,08 | 12,31 | 11,54 | 11,89 | -1,65% | 54.348,00 |
| 08.08.2024 | 12,08 | 12,73 | 11,51 | 12,09 | -7,00% | 103.022,00 |
| 07.08.2024 | 13,83 | 13,83 | 12,77 | 13,00 | -4,34% | 137.682,00 |
| 06.08.2024 | 13,30 | 14,07 | 13,30 | 13,59 | 3,07% | 69.655,00 |
| 05.08.2024 | 12,99 | 13,44 | 12,23 | 13,19 | -0,79% | 50.647,00 |
| 02.08.2024 | 13,13 | 13,34 | 11,69 | 13,29 | 0,15% | 116.949,00 |
| 01.08.2024 | 13,22 | 13,67 | 13,13 | 13,27 | -2,43% | 41.940,00 |
| 31.07.2024 | 13,60 | 13,69 | 12,65 | 13,60 | -0,07% | 216.723,00 |
| 30.07.2024 | 13,85 | 14,09 | 13,25 | 13,61 | -2,79% | 97.005,00 |
| 29.07.2024 | 13,79 | 14,20 | 13,67 | 14,00 | 1,30% | 129.542,00 |
| 26.07.2024 | 13,38 | 14,02 | 13,38 | 13,82 | 2,60% | 75.973,00 |
| 25.07.2024 | 13,45 | 14,15 | 13,16 | 13,47 | -2,32% | 155.387,00 |
| 24.07.2024 | 13,26 | 14,23 | 13,17 | 13,79 | 0,44% | 400.998,00 |
| 23.07.2024 | 13,15 | 14,00 | 12,55 | 13,73 | 35,94% | 1.972.317,00 |
| 22.07.2024 | 9,50 | 10,30 | 9,50 | 10,10 | 7,45% | 64.183,00 |
| 19.07.2024 | 9,59 | 9,59 | 9,27 | 9,40 | 0,00% | 54.688,00 |
| 18.07.2024 | 9,13 | 9,79 | 9,13 | 9,40 | 2,06% | 29.929,00 |
| 17.07.2024 | 9,51 | 9,51 | 9,16 | 9,21 | -3,76% | 26.259,00 |
| 16.07.2024 | 9,42 | 9,99 | 9,38 | 9,57 | 2,90% | 17.644,00 |
| 15.07.2024 | 9,13 | 9,44 | 9,06 | 9,30 | 2,14% | 23.417,00 |