148,110$
1,86%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 145,50 | 148,80 | 145,18 | 148,11 | 1,86% | 54.268,00 |
| 23.04.2026 | 154,41 | 154,41 | 145,41 | 145,41 | -5,72% | 79.767,00 |
| 22.04.2026 | 156,35 | 158,35 | 153,89 | 154,23 | -0,78% | 118.582,00 |
| 21.04.2026 | 161,50 | 162,05 | 155,40 | 155,44 | -3,60% | 102.291,00 |
| 20.04.2026 | 162,00 | 163,00 | 159,05 | 161,24 | 0,23% | 61.281,00 |
| 17.04.2026 | 165,00 | 165,00 | 160,10 | 160,87 | -1,10% | 101.258,00 |
| 16.04.2026 | 161,99 | 163,00 | 159,86 | 162,66 | 0,97% | 87.378,00 |
| 15.04.2026 | 156,70 | 161,34 | 153,27 | 161,09 | 2,80% | 116.981,00 |
| 14.04.2026 | 151,27 | 157,11 | 151,27 | 156,70 | 3,84% | 97.682,00 |
| 13.04.2026 | 150,72 | 152,87 | 145,00 | 150,91 | 0,05% | 194.762,00 |
| 10.04.2026 | 151,55 | 153,01 | 148,33 | 150,84 | -0,21% | 141.631,00 |
| 09.04.2026 | 155,86 | 157,98 | 150,81 | 151,16 | -3,88% | 223.406,00 |
| 08.04.2026 | 155,15 | 157,78 | 152,67 | 157,27 | 2,12% | 76.686,00 |
| 07.04.2026 | 154,11 | 154,50 | 150,58 | 154,00 | 0,16% | 129.506,00 |
| 06.04.2026 | 151,83 | 155,41 | 151,47 | 153,75 | 1,39% | 77.203,00 |
| 02.04.2026 | 145,42 | 152,00 | 145,10 | 151,64 | 2,38% | 96.462,00 |
| 01.04.2026 | 145,50 | 152,51 | 145,50 | 148,12 | 2,09% | 136.685,00 |
| 31.03.2026 | 142,42 | 145,09 | 140,71 | 145,09 | 3,07% | 161.217,00 |
| 30.03.2026 | 142,00 | 142,44 | 138,57 | 140,77 | -0,30% | 111.738,00 |
| 27.03.2026 | 143,21 | 144,21 | 140,86 | 141,19 | -1,62% | 74.631,00 |
| 26.03.2026 | 146,00 | 149,40 | 141,18 | 143,51 | -1,60% | 153.894,00 |
| 25.03.2026 | 145,00 | 149,00 | 142,95 | 145,84 | 2,02% | 152.644,00 |
| 24.03.2026 | 139,09 | 144,69 | 139,09 | 142,95 | 1,27% | 76.636,00 |
| 23.03.2026 | 139,20 | 142,17 | 139,20 | 141,16 | 1,73% | 82.764,00 |
| 20.03.2026 | 137,49 | 139,28 | 135,49 | 138,76 | 0,35% | 163.806,00 |
| 19.03.2026 | 136,98 | 139,83 | 135,53 | 138,28 | 0,33% | 77.972,00 |
| 18.03.2026 | 135,78 | 139,27 | 135,78 | 137,82 | 1,03% | 68.622,00 |
| 17.03.2026 | 136,32 | 139,99 | 135,50 | 136,41 | 0,13% | 87.671,00 |
| 16.03.2026 | 132,92 | 137,28 | 132,92 | 136,23 | 3,10% | 77.586,00 |
| 13.03.2026 | 135,00 | 138,43 | 131,53 | 132,14 | -1,28% | 84.661,00 |
| 12.03.2026 | 137,51 | 137,96 | 132,76 | 133,86 | -2,60% | 73.027,00 |
| 11.03.2026 | 133,71 | 137,61 | 132,85 | 137,44 | 3,52% | 71.162,00 |
| 10.03.2026 | 132,62 | 134,36 | 130,00 | 132,77 | 0,33% | 58.994,00 |
| 09.03.2026 | 130,32 | 133,00 | 129,65 | 132,34 | 0,39% | 71.071,00 |
| 06.03.2026 | 129,84 | 133,49 | 127,30 | 131,82 | 0,43% | 81.495,00 |
| 05.03.2026 | 129,46 | 131,25 | 124,50 | 131,25 | 0,38% | 260.804,00 |
| 04.03.2026 | 128,99 | 131,88 | 128,57 | 130,76 | 2,85% | 63.006,00 |
| 03.03.2026 | 122,72 | 128,59 | 121,50 | 127,13 | 1,14% | 114.636,00 |
| 02.03.2026 | 118,38 | 125,99 | 118,26 | 125,70 | 4,23% | 108.940,00 |
| 27.02.2026 | 118,35 | 120,61 | 115,71 | 120,60 | 0,84% | 159.941,00 |
| 26.02.2026 | 120,32 | 120,32 | 117,10 | 119,60 | -0,19% | 55.717,00 |
| 25.02.2026 | 119,33 | 121,00 | 117,71 | 119,83 | 0,93% | 108.545,00 |
| 24.02.2026 | 117,00 | 121,36 | 116,97 | 118,72 | -0,78% | 112.045,00 |
| 20.02.2026 | 111,86 | 120,46 | 111,86 | 119,65 | 7,53% | 147.192,00 |
| 19.02.2026 | 111,25 | 112,22 | 107,98 | 111,27 | -1,38% | 123.046,00 |
| 18.02.2026 | 112,81 | 114,35 | 111,04 | 112,83 | 0,58% | 107.725,00 |
| 17.02.2026 | 117,00 | 117,00 | 111,57 | 112,18 | -3,63% | 125.799,00 |
| 13.02.2026 | 118,71 | 120,00 | 116,16 | 116,40 | -1,08% | 106.632,00 |
| 12.02.2026 | 119,39 | 120,05 | 115,66 | 117,67 | -1,08% | 75.294,00 |
| 11.02.2026 | 125,29 | 125,50 | 118,69 | 118,95 | -4,53% | 77.780,00 |
| 10.02.2026 | 123,44 | 126,89 | 123,03 | 124,59 | 1,59% | 87.915,00 |
| 09.02.2026 | 121,90 | 122,74 | 119,86 | 122,64 | -0,20% | 89.148,00 |
| 06.02.2026 | 117,00 | 124,76 | 117,00 | 122,89 | 6,36% | 152.096,00 |
| 05.02.2026 | 117,14 | 117,50 | 114,07 | 115,54 | -1,86% | 123.911,00 |
| 04.02.2026 | 120,64 | 120,70 | 112,50 | 117,73 | -2,55% | 183.528,00 |
| 03.02.2026 | 122,81 | 122,81 | 112,50 | 120,81 | -1,40% | 243.484,00 |
| 02.02.2026 | 123,05 | 124,60 | 121,63 | 122,53 | -0,95% | 68.671,00 |
| 30.01.2026 | 124,22 | 125,51 | 122,00 | 123,70 | -1,59% | 82.607,00 |
| 29.01.2026 | 127,59 | 127,82 | 123,53 | 125,70 | -1,61% | 67.021,00 |
| 28.01.2026 | 128,73 | 128,73 | 125,72 | 127,76 | 0,45% | 61.128,00 |
| 27.01.2026 | 129,80 | 130,12 | 126,13 | 127,19 | -1,26% | 65.686,00 |
| 26.01.2026 | 127,62 | 131,68 | 126,78 | 128,81 | 1,73% | 64.000,00 |
| 22.01.2026 | 126,43 | 128,08 | 125,85 | 126,63 | 1,59% | 50.875,00 |
| 21.01.2026 | 122,79 | 128,10 | 122,79 | 124,64 | 1,69% | 93.218,00 |
| 20.01.2026 | 124,60 | 124,60 | 117,15 | 122,57 | -2,72% | 148.481,00 |
| 16.01.2026 | 125,23 | 126,36 | 122,20 | 126,00 | -0,07% | 135.233,00 |
| 15.01.2026 | 127,93 | 128,97 | 125,16 | 126,09 | -1,31% | 88.695,00 |
| 14.01.2026 | 130,70 | 131,99 | 125,70 | 127,77 | -1,69% | 140.713,00 |
| 13.01.2026 | 133,35 | 133,35 | 127,37 | 129,96 | -1,81% | 81.677,00 |
| 12.01.2026 | 131,00 | 134,40 | 131,00 | 132,35 | 1,03% | 75.134,00 |
| 09.01.2026 | 135,87 | 138,63 | 131,00 | 131,00 | -3,61% | 81.673,00 |
| 08.01.2026 | 134,24 | 138,24 | 133,95 | 135,91 | 2,26% | 107.831,00 |
| 07.01.2026 | 133,65 | 136,64 | 131,00 | 132,91 | -0,30% | 210.085,00 |
| 06.01.2026 | 129,63 | 136,28 | 129,16 | 133,31 | 2,35% | 357.659,00 |
| 05.01.2026 | 124,80 | 130,25 | 123,69 | 130,25 | 4,85% | 129.495,00 |
| 02.01.2026 | 122,00 | 125,40 | 120,62 | 124,23 | 2,10% | 79.096,00 |
| 31.12.2025 | 124,67 | 126,45 | 120,22 | 121,68 | -3,22% | 65.016,00 |
| 30.12.2025 | 125,55 | 129,18 | 123,88 | 125,73 | 0,61% | 134.545,00 |
| 29.12.2025 | 130,50 | 131,97 | 124,00 | 124,97 | -4,84% | 231.474,00 |
| 26.12.2025 | 131,61 | 133,00 | 130,21 | 131,33 | -0,58% | 61.149,00 |
| 24.12.2025 | 132,61 | 133,49 | 131,29 | 132,10 | -0,83% | 49.883,00 |
| 23.12.2025 | 135,25 | 135,34 | 131,24 | 133,21 | -1,42% | 81.492,00 |
| 22.12.2025 | 135,80 | 137,10 | 132,10 | 135,13 | -0,28% | 86.920,00 |
| 19.12.2025 | 134,37 | 137,09 | 132,12 | 135,51 | 1,13% | 101.587,00 |
| 18.12.2025 | 133,28 | 135,26 | 132,22 | 134,00 | 0,44% | 48.649,00 |
| 17.12.2025 | 132,65 | 135,62 | 131,06 | 133,41 | 0,65% | 43.519,00 |
| 16.12.2025 | 131,41 | 133,87 | 130,00 | 132,55 | 0,59% | 79.304,00 |
| 15.12.2025 | 137,04 | 138,50 | 131,77 | 131,77 | -3,66% | 84.205,00 |
| 12.12.2025 | 135,33 | 137,79 | 133,32 | 136,77 | 0,88% | 112.214,00 |
| 11.12.2025 | 133,98 | 136,00 | 133,56 | 135,58 | 1,16% | 56.117,00 |
| 10.12.2025 | 132,73 | 134,92 | 131,79 | 134,03 | 1,00% | 47.190,00 |
| 09.12.2025 | 131,40 | 133,81 | 131,02 | 132,70 | 0,55% | 55.763,00 |
| 08.12.2025 | 132,90 | 136,16 | 130,91 | 131,98 | -0,51% | 88.301,00 |
| 05.12.2025 | 136,74 | 137,22 | 131,94 | 132,66 | -3,06% | 69.512,00 |
| 04.12.2025 | 134,35 | 138,27 | 133,29 | 136,85 | 2,01% | 55.672,00 |
| 03.12.2025 | 132,43 | 135,00 | 131,00 | 134,16 | 0,98% | 38.339,00 |
| 02.12.2025 | 133,31 | 135,00 | 132,42 | 132,86 | -0,60% | 72.901,00 |
| 01.12.2025 | 131,41 | 134,52 | 130,14 | 133,66 | 1,33% | 127.862,00 |
| 28.11.2025 | 131,59 | 133,57 | 131,55 | 131,90 | -0,32% | 30.545,00 |
| 26.11.2025 | 132,56 | 134,00 | 131,73 | 132,32 | -0,50% | 50.458,00 |