67,100$
-1,56%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 66,35 | 69,51 | 66,27 | 67,10 | -1,56% | 163.826,00 |
| 11.11.2026 | 68,21 | 70,05 | 67,59 | 68,16 | 3,57% | 244.072,00 |
| 10.11.2026 | 64,52 | 66,51 | 63,29 | 65,81 | 1,12% | 129.548,00 |
| 09.11.2026 | 62,44 | 67,06 | 61,20 | 65,08 | 8,07% | 203.196,00 |
| 06.11.2026 | 55,77 | 60,94 | 54,32 | 60,22 | 11,21% | 184.483,00 |
| 05.11.2026 | 59,11 | 60,27 | 53,10 | 54,15 | -11,85% | 427.954,00 |
| 04.11.2026 | 66,10 | 66,69 | 58,76 | 61,43 | -7,72% | 363.361,00 |
| 03.11.2026 | 67,79 | 69,99 | 65,81 | 66,57 | 1,20% | 154.546,00 |
| 02.11.2026 | 68,52 | 69,92 | 65,55 | 65,78 | -2,78% | 153.074,00 |
| 30.10.2026 | 67,76 | 70,21 | 65,50 | 67,66 | -5,73% | 177.932,00 |
| 29.10.2026 | 71,75 | 74,31 | 70,70 | 71,77 | 0,17% | 149.466,00 |
| 28.10.2026 | 72,56 | 72,56 | 70,74 | 71,65 | 1,32% | 127.361,00 |
| 27.10.2026 | 68,86 | 71,15 | 67,82 | 70,72 | 4,96% | 143.987,00 |
| 26.10.2026 | 64,89 | 68,75 | 64,14 | 67,38 | 5,00% | 180.392,00 |
| 23.10.2026 | 61,21 | 64,83 | 60,68 | 64,17 | 4,24% | 193.560,00 |
| 22.10.2026 | 65,06 | 65,77 | 57,88 | 61,56 | -9,68% | 700.365,00 |
| 21.10.2026 | 65,20 | 68,48 | 65,20 | 68,16 | 6,20% | 184.035,00 |
| 20.10.2026 | 64,03 | 66,87 | 63,31 | 64,18 | -1,35% | 213.343,00 |
| 19.10.2026 | 67,42 | 67,84 | 65,05 | 65,06 | -0,02% | 278.377,00 |
| 16.10.2026 | 69,39 | 70,00 | 64,98 | 65,07 | -7,11% | 284.304,00 |
| 15.10.2026 | 69,05 | 70,32 | 67,30 | 70,05 | -1,60% | 289.949,00 |
| 14.10.2026 | 70,49 | 71,78 | 69,59 | 71,19 | -1,35% | 326.191,00 |
| 13.10.2026 | 72,28 | 73,75 | 70,56 | 72,17 | -0,71% | 257.229,00 |
| 12.10.2026 | 74,24 | 75,63 | 72,51 | 72,68 | -3,30% | 246.942,00 |
| 09.10.2026 | 74,72 | 76,78 | 73,21 | 75,16 | 0,85% | 191.118,00 |
| 08.10.2026 | 77,96 | 79,00 | 73,67 | 74,53 | -5,65% | 305.179,00 |
| 07.10.2026 | 85,68 | 86,72 | 78,80 | 78,99 | -9,35% | 326.558,00 |
| 06.10.2026 | 86,60 | 88,50 | 85,69 | 87,14 | 1,79% | 217.070,00 |
| 05.10.2026 | 85,69 | 86,69 | 83,67 | 85,61 | -0,57% | 618.652,00 |
| 02.10.2026 | 87,49 | 88,19 | 85,55 | 86,10 | 0,15% | 183.319,00 |
| 01.10.2026 | 85,80 | 88,00 | 82,78 | 85,97 | 1,70% | 199.436,00 |
| 30.09.2026 | 84,46 | 87,28 | 83,50 | 84,53 | 0,18% | 363.559,00 |
| 29.09.2026 | 83,08 | 85,40 | 82,33 | 84,38 | 2,46% | 450.501,00 |
| 28.09.2026 | 87,45 | 88,68 | 81,58 | 82,35 | -6,70% | 344.887,00 |
| 25.09.2026 | 85,63 | 89,59 | 85,32 | 88,26 | 4,46% | 349.190,00 |
| 24.09.2026 | 84,22 | 87,35 | 82,84 | 84,49 | 0,14% | 472.671,00 |
| 23.09.2026 | 85,05 | 86,59 | 82,70 | 84,37 | -0,80% | 326.363,00 |
| 22.09.2026 | 88,48 | 89,52 | 84,57 | 85,05 | -4,62% | 324.435,00 |
| 21.09.2026 | 85,68 | 89,60 | 85,54 | 89,17 | 4,26% | 203.696,00 |
| 18.09.2026 | 83,82 | 86,15 | 83,08 | 85,53 | 2,04% | 654.761,00 |
| 17.09.2026 | 85,81 | 87,00 | 83,00 | 83,82 | -0,76% | 272.991,00 |
| 16.09.2026 | 85,83 | 86,60 | 82,51 | 84,46 | -0,55% | 360.383,00 |
| 15.09.2026 | 85,27 | 86,51 | 83,16 | 84,93 | -0,67% | 368.286,00 |
| 14.09.2026 | 87,16 | 87,93 | 80,92 | 85,50 | -3,25% | 635.380,00 |
| 11.09.2026 | 82,62 | 89,76 | 78,32 | 88,38 | 42,08% | 1.540.558,00 |
| 10.09.2026 | 63,11 | 64,86 | 61,62 | 62,20 | -2,26% | 229.386,00 |
| 09.09.2026 | 64,97 | 66,04 | 63,04 | 63,64 | -2,51% | 178.971,00 |
| 08.09.2026 | 61,58 | 65,92 | 60,03 | 65,28 | 7,60% | 240.347,00 |
| 04.09.2026 | 62,02 | 62,25 | 59,69 | 60,67 | 1,30% | 149.550,00 |
| 03.09.2026 | 59,61 | 60,59 | 58,55 | 59,89 | 1,34% | 119.892,00 |
| 02.09.2026 | 59,50 | 59,50 | 57,03 | 59,10 | -0,03% | 153.069,00 |
| 01.09.2026 | 59,34 | 59,75 | 56,98 | 59,12 | -2,10% | 218.148,00 |
| 31.08.2026 | 60,46 | 60,92 | 57,52 | 60,39 | -0,69% | 351.350,00 |
| 28.08.2026 | 63,12 | 63,75 | 60,28 | 60,81 | -5,00% | 224.043,00 |
| 27.08.2026 | 61,92 | 64,84 | 60,63 | 64,01 | 5,33% | 253.221,00 |
| 26.08.2026 | 59,26 | 61,23 | 59,26 | 60,77 | 1,32% | 167.570,00 |
| 25.08.2026 | 59,80 | 61,34 | 57,89 | 59,98 | 2,74% | 231.393,00 |
| 24.08.2026 | 60,83 | 61,40 | 57,87 | 58,38 | -4,89% | 242.303,00 |
| 21.08.2026 | 66,20 | 67,32 | 61,22 | 61,38 | -6,43% | 345.305,00 |
| 20.08.2026 | 65,77 | 65,84 | 62,29 | 65,60 | -1,59% | 212.800,00 |
| 19.08.2026 | 75,30 | 76,38 | 66,52 | 66,66 | -11,46% | 330.779,00 |
| 18.08.2026 | 75,63 | 76,35 | 73,37 | 75,29 | -4,50% | 178.089,00 |
| 17.08.2026 | 78,97 | 79,76 | 77,43 | 78,84 | 0,64% | 181.352,00 |
| 14.08.2026 | 78,70 | 80,04 | 76,62 | 78,34 | 0,53% | 129.431,00 |
| 13.08.2026 | 78,29 | 80,60 | 77,57 | 77,93 | -0,52% | 231.518,00 |
| 12.08.2026 | 75,90 | 79,00 | 75,78 | 78,34 | 3,31% | 254.159,00 |
| 11.08.2026 | 73,78 | 76,85 | 72,26 | 75,83 | 3,68% | 273.835,00 |
| 10.08.2026 | 73,16 | 76,32 | 73,04 | 73,14 | -1,74% | 197.837,00 |
| 07.08.2026 | 73,88 | 76,20 | 72,27 | 74,43 | 0,16% | 196.297,00 |
| 06.08.2026 | 69,29 | 75,65 | 69,07 | 74,31 | 4,35% | 166.474,00 |
| 05.08.2026 | 69,88 | 72,27 | 68,26 | 71,21 | 1,24% | 194.348,00 |
| 04.08.2026 | 62,89 | 71,75 | 61,84 | 70,34 | 16,65% | 356.363,00 |
| 03.08.2026 | 57,97 | 61,84 | 55,89 | 60,30 | 4,06% | 320.296,00 |
| 31.07.2026 | 59,08 | 61,01 | 56,71 | 57,95 | -2,67% | 328.947,00 |
| 30.07.2026 | 57,70 | 60,77 | 56,93 | 59,54 | 3,10% | 452.376,00 |
| 29.07.2026 | 63,68 | 64,64 | 57,45 | 57,75 | -12,94% | 2.023.719,00 |
| 28.07.2026 | 68,98 | 72,56 | 66,15 | 66,33 | -6,10% | 416.458,00 |
| 27.07.2026 | 74,33 | 75,00 | 67,75 | 70,64 | -2,71% | 325.057,00 |
| 24.07.2026 | 73,01 | 74,56 | 71,10 | 72,61 | -0,59% | 345.992,00 |
| 23.07.2026 | 71,32 | 75,25 | 71,29 | 73,04 | 0,86% | 322.167,00 |
| 22.07.2026 | 79,61 | 80,52 | 71,60 | 72,42 | -9,30% | 302.920,00 |
| 21.07.2026 | 67,72 | 80,17 | 67,58 | 79,85 | 19,33% | 397.712,00 |
| 20.07.2026 | 65,98 | 66,95 | 63,36 | 66,91 | 1,95% | 357.218,00 |
| 17.07.2026 | 55,41 | 67,38 | 54,01 | 65,63 | 17,01% | 564.087,00 |
| 16.07.2026 | 51,00 | 56,64 | 49,22 | 56,09 | -6,00% | 1.131.051,00 |
| 15.07.2026 | 59,07 | 61,19 | 56,57 | 59,67 | 1,26% | 447.192,00 |
| 14.07.2026 | 55,54 | 59,18 | 55,54 | 58,93 | 8,33% | 240.999,00 |
| 13.07.2026 | 56,29 | 57,29 | 53,60 | 54,40 | -4,91% | 182.855,00 |
| 10.07.2026 | 61,20 | 61,20 | 56,55 | 57,21 | -6,32% | 151.645,00 |
| 09.07.2026 | 59,46 | 64,02 | 59,46 | 61,07 | 4,25% | 228.399,00 |
| 08.07.2026 | 60,80 | 62,80 | 56,81 | 58,58 | -5,85% | 264.823,00 |
| 07.07.2026 | 63,97 | 63,97 | 59,39 | 62,22 | -3,86% | 263.678,00 |
| 06.07.2026 | 65,41 | 67,50 | 63,33 | 64,72 | 0,19% | 135.154,00 |
| 02.07.2026 | 64,99 | 70,77 | 64,14 | 64,59 | -1,70% | 268.408,00 |
| 01.07.2026 | 65,37 | 68,57 | 63,00 | 65,71 | -0,91% | 264.521,00 |
| 30.06.2026 | 62,52 | 67,99 | 62,52 | 66,31 | 7,47% | 221.107,00 |
| 29.06.2026 | 62,91 | 64,65 | 60,00 | 61,70 | -1,31% | 287.612,00 |
| 26.06.2026 | 61,74 | 64,00 | 60,43 | 62,52 | -0,11% | 334.458,00 |
| 25.06.2026 | 68,27 | 69,16 | 62,13 | 62,59 | -6,90% | 373.020,00 |
| 24.06.2026 | 69,47 | 71,99 | 66,42 | 67,23 | -2,52% | 181.035,00 |