58,580$
-5,85%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 67,35 | 71,68 | 66,01 | 68,97 | -1,09% | 176.745,00 |
| 22.06.2026 | 72,65 | 74,64 | 67,50 | 69,73 | -4,24% | 233.880,00 |
| 18.06.2026 | 72,90 | 73,08 | 69,65 | 72,82 | 3,92% | 176.524,00 |
| 17.06.2026 | 70,13 | 72,68 | 69,35 | 70,07 | -0,11% | 195.536,00 |
| 16.06.2026 | 74,80 | 75,61 | 68,78 | 70,15 | -5,60% | 240.932,00 |
| 15.06.2026 | 79,75 | 80,00 | 70,71 | 74,31 | -1,14% | 182.831,00 |
| 12.06.2026 | 77,10 | 79,69 | 75,00 | 75,17 | -2,59% | 165.353,00 |
| 11.06.2026 | 67,93 | 77,69 | 67,26 | 77,17 | 15,81% | 151.793,00 |
| 10.06.2026 | 66,00 | 69,36 | 65,47 | 66,63 | -0,46% | 136.049,00 |
| 09.06.2026 | 71,15 | 72,00 | 62,33 | 66,94 | -4,10% | 168.845,00 |
| 08.06.2026 | 70,72 | 73,69 | 68,77 | 69,80 | 2,48% | 173.492,00 |
| 05.06.2026 | 73,46 | 74,28 | 67,12 | 68,11 | -5,70% | 144.923,00 |
| 04.06.2026 | 68,19 | 73,74 | 65,90 | 72,23 | 4,48% | 147.811,00 |
| 03.06.2026 | 71,98 | 72,96 | 68,62 | 69,13 | -4,01% | 135.732,00 |
| 02.06.2026 | 72,57 | 75,48 | 71,01 | 72,02 | -0,76% | 142.684,00 |
| 01.06.2026 | 74,29 | 75,69 | 72,00 | 72,57 | -4,40% | 167.126,00 |
| 29.05.2026 | 75,60 | 76,34 | 70,51 | 75,91 | 0,36% | 275.833,00 |
| 28.05.2026 | 72,56 | 76,07 | 70,76 | 75,64 | 6,33% | 159.513,00 |
| 27.05.2026 | 68,28 | 73,31 | 67,70 | 71,14 | 3,84% | 211.333,00 |
| 26.05.2026 | 70,43 | 71,39 | 66,73 | 68,51 | 0,74% | 219.808,00 |
| 22.05.2026 | 60,23 | 68,64 | 60,23 | 68,01 | 13,88% | 274.030,00 |
| 21.05.2026 | 59,31 | 60,92 | 56,56 | 59,72 | 0,27% | 137.348,00 |
| 20.05.2026 | 59,19 | 60,36 | 58,03 | 59,56 | 2,97% | 106.643,00 |
| 19.05.2026 | 56,88 | 59,03 | 55,11 | 57,84 | 0,12% | 112.691,00 |
| 18.05.2026 | 58,39 | 60,68 | 56,50 | 57,77 | 1,03% | 151.646,00 |
| 15.05.2026 | 57,73 | 59,19 | 56,43 | 57,18 | -5,30% | 123.376,00 |
| 14.05.2026 | 61,19 | 61,19 | 58,59 | 60,38 | -1,02% | 82.479,00 |
| 13.05.2026 | 61,13 | 61,25 | 58,45 | 61,01 | 1,35% | 124.795,00 |
| 12.05.2026 | 62,65 | 64,49 | 57,87 | 60,19 | -6,58% | 235.851,00 |
| 11.05.2026 | 61,46 | 64,99 | 61,44 | 64,43 | 3,32% | 192.869,00 |
| 08.05.2026 | 55,99 | 63,78 | 55,92 | 62,36 | 14,57% | 262.362,00 |
| 07.05.2026 | 57,50 | 57,50 | 54,06 | 54,43 | -4,76% | 108.165,00 |
| 06.05.2026 | 56,98 | 57,71 | 54,94 | 57,15 | 1,71% | 134.062,00 |
| 05.05.2026 | 54,74 | 57,67 | 54,65 | 56,19 | 6,20% | 174.970,00 |
| 04.05.2026 | 57,53 | 59,65 | 51,32 | 52,91 | -8,12% | 230.465,00 |
| 01.05.2026 | 52,85 | 58,19 | 52,80 | 57,59 | 14,80% | 340.537,00 |
| 30.04.2026 | 46,83 | 50,42 | 46,82 | 50,16 | 6,16% | 133.043,00 |
| 29.04.2026 | 48,77 | 48,77 | 45,84 | 47,25 | -3,12% | 152.657,00 |
| 28.04.2026 | 49,52 | 50,51 | 47,63 | 48,77 | -2,59% | 112.982,00 |
| 27.04.2026 | 51,24 | 52,14 | 48,89 | 50,07 | -2,71% | 115.071,00 |
| 24.04.2026 | 52,87 | 53,09 | 50,90 | 51,46 | -1,59% | 131.604,00 |
| 23.04.2026 | 52,71 | 53,83 | 50,68 | 52,29 | -3,35% | 119.960,00 |
| 22.04.2026 | 56,30 | 58,89 | 52,94 | 54,11 | -1,07% | 147.314,00 |
| 21.04.2026 | 55,89 | 57,81 | 54,06 | 54,69 | -1,60% | 117.083,00 |
| 20.04.2026 | 56,54 | 57,05 | 54,98 | 55,58 | -2,64% | 107.105,00 |
| 17.04.2026 | 60,00 | 60,00 | 56,87 | 57,09 | -2,75% | 117.574,00 |
| 16.04.2026 | 57,68 | 58,70 | 55,85 | 58,70 | 3,55% | 106.112,00 |
| 15.04.2026 | 56,57 | 57,66 | 55,35 | 56,69 | 0,19% | 109.461,00 |
| 14.04.2026 | 59,00 | 59,00 | 55,71 | 56,58 | -3,12% | 137.465,00 |
| 13.04.2026 | 54,45 | 58,49 | 52,82 | 58,40 | 6,57% | 171.082,00 |
| 10.04.2026 | 52,83 | 54,83 | 51,30 | 54,80 | 4,43% | 114.161,00 |
| 09.04.2026 | 56,34 | 57,00 | 52,33 | 52,48 | -6,59% | 149.591,00 |
| 08.04.2026 | 57,49 | 58,57 | 53,01 | 56,18 | 1,70% | 247.605,00 |
| 07.04.2026 | 53,00 | 55,52 | 50,01 | 55,24 | 1,82% | 340.185,00 |
| 06.04.2026 | 49,24 | 54,54 | 48,58 | 54,25 | 10,17% | 384.869,00 |
| 02.04.2026 | 43,96 | 50,33 | 43,96 | 49,24 | 5,39% | 256.460,00 |
| 01.04.2026 | 45,72 | 47,96 | 45,00 | 46,72 | 5,49% | 129.877,00 |
| 31.03.2026 | 43,16 | 44,88 | 41,67 | 44,29 | 3,14% | 264.697,00 |
| 30.03.2026 | 44,04 | 44,72 | 40,73 | 42,94 | -0,90% | 182.920,00 |
| 27.03.2026 | 43,86 | 44,80 | 42,11 | 43,33 | -3,00% | 199.462,00 |
| 26.03.2026 | 45,80 | 47,79 | 44,56 | 44,67 | -4,92% | 260.560,00 |
| 25.03.2026 | 43,04 | 47,29 | 43,00 | 46,98 | 11,38% | 339.711,00 |
| 24.03.2026 | 42,16 | 43,68 | 41,65 | 42,18 | -1,22% | 142.201,00 |
| 23.03.2026 | 41,69 | 43,60 | 41,00 | 42,70 | 5,48% | 126.477,00 |
| 20.03.2026 | 41,75 | 42,82 | 39,80 | 40,48 | -5,27% | 256.219,00 |
| 19.03.2026 | 41,44 | 43,66 | 39,95 | 42,73 | 0,71% | 226.615,00 |
| 18.03.2026 | 44,86 | 45,92 | 42,25 | 42,43 | -8,12% | 230.799,00 |
| 17.03.2026 | 47,39 | 47,59 | 44,54 | 46,18 | -3,73% | 240.190,00 |
| 16.03.2026 | 48,30 | 49,76 | 47,37 | 47,97 | -0,39% | 153.744,00 |
| 13.03.2026 | 46,92 | 49,51 | 46,77 | 48,16 | 2,80% | 164.317,00 |
| 12.03.2026 | 56,74 | 56,74 | 45,00 | 46,85 | -15,31% | 590.928,00 |
| 11.03.2026 | 54,45 | 55,95 | 51,92 | 55,32 | 1,92% | 252.513,00 |
| 10.03.2026 | 54,00 | 56,60 | 54,00 | 54,28 | 1,34% | 213.597,00 |
| 09.03.2026 | 50,53 | 54,61 | 50,40 | 53,56 | 3,20% | 122.186,00 |
| 06.03.2026 | 51,60 | 54,00 | 51,46 | 51,90 | -2,28% | 92.675,00 |
| 05.03.2026 | 53,61 | 54,76 | 51,20 | 53,11 | -2,64% | 110.555,00 |
| 04.03.2026 | 55,73 | 57,95 | 54,48 | 54,55 | 0,68% | 128.620,00 |
| 03.03.2026 | 53,32 | 55,48 | 51,21 | 54,18 | -0,37% | 111.985,00 |
| 02.03.2026 | 49,53 | 56,92 | 49,49 | 54,38 | 7,98% | 170.721,00 |
| 27.02.2026 | 50,49 | 50,91 | 48,77 | 50,36 | -1,12% | 114.168,00 |
| 26.02.2026 | 54,10 | 54,49 | 50,18 | 50,93 | -5,42% | 117.799,00 |
| 25.02.2026 | 52,92 | 54,78 | 52,07 | 53,85 | 4,48% | 308.543,00 |
| 24.02.2026 | 45,81 | 52,36 | 44,83 | 51,54 | 12,36% | 361.131,00 |
| 23.02.2026 | 47,85 | 47,91 | 44,76 | 45,87 | -5,48% | 117.479,00 |
| 20.02.2026 | 49,99 | 51,78 | 48,00 | 48,53 | -3,82% | 85.370,00 |
| 19.02.2026 | 47,26 | 50,85 | 46,68 | 50,46 | 5,70% | 140.588,00 |
| 18.02.2026 | 46,69 | 49,29 | 46,51 | 47,74 | 2,40% | 112.600,00 |
| 17.02.2026 | 45,79 | 47,90 | 44,44 | 46,62 | -0,21% | 95.443,00 |
| 13.02.2026 | 44,91 | 47,98 | 44,08 | 46,72 | 4,31% | 97.607,00 |
| 12.02.2026 | 47,38 | 47,94 | 43,76 | 44,79 | -5,43% | 189.535,00 |