169,980$
-2,65%
Echtzeit-Aktienkurs Freedom Holding Corp.
Bid:
Ask:
Aktienkurse zur Freedom Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 174,11 | 174,79 | 166,99 | 169,98 | -2,65% | 78.745,00 |
| 28.09.2026 | 172,07 | 176,63 | 172,00 | 174,61 | 1,57% | 112.620,00 |
| 25.09.2026 | 178,00 | 178,00 | 171,91 | 171,91 | -2,73% | 91.368,00 |
| 24.09.2026 | 172,52 | 177,27 | 172,50 | 176,74 | 2,04% | 82.971,00 |
| 23.09.2026 | 174,25 | 174,25 | 169,78 | 173,21 | 1,00% | 51.520,00 |
| 22.09.2026 | 172,95 | 177,50 | 171,09 | 171,50 | -1,51% | 103.173,00 |
| 21.09.2026 | 167,66 | 176,02 | 165,88 | 174,13 | 5,50% | 144.491,00 |
| 18.09.2026 | 166,50 | 166,50 | 163,69 | 165,05 | 0,21% | 92.252,00 |
| 17.09.2026 | 165,09 | 167,50 | 164,61 | 164,71 | 0,31% | 60.266,00 |
| 16.09.2026 | 162,90 | 164,50 | 161,67 | 164,20 | 1,65% | 62.304,00 |
| 15.09.2026 | 165,26 | 165,44 | 161,53 | 161,53 | -2,30% | 64.422,00 |
| 14.09.2026 | 164,61 | 166,19 | 162,29 | 165,34 | -0,10% | 53.367,00 |
| 11.09.2026 | 163,91 | 167,02 | 163,91 | 165,50 | 1,11% | 56.670,00 |
| 10.09.2026 | 162,43 | 164,43 | 162,21 | 163,68 | 1,04% | 44.572,00 |
| 09.09.2026 | 164,20 | 164,20 | 160,63 | 161,99 | 0,36% | 51.697,00 |
| 08.09.2026 | 165,02 | 165,35 | 161,40 | 161,40 | -1,91% | 52.238,00 |
| 04.09.2026 | 165,00 | 166,50 | 161,98 | 164,54 | 0,53% | 79.071,00 |
| 03.09.2026 | 171,26 | 173,61 | 162,58 | 163,67 | -3,15% | 54.436,00 |
| 02.09.2026 | 170,02 | 172,07 | 168,53 | 169,00 | -2,37% | 60.744,00 |
| 01.09.2026 | 174,25 | 174,50 | 168,45 | 173,10 | -1,09% | 149.565,00 |
| 31.08.2026 | 173,30 | 176,00 | 166,33 | 175,01 | -0,43% | 214.838,00 |
| 28.08.2026 | 170,34 | 176,19 | 165,64 | 175,77 | 2,99% | 204.991,00 |
| 27.08.2026 | 170,53 | 172,00 | 165,88 | 170,66 | 0,12% | 79.632,00 |
| 26.08.2026 | 171,00 | 171,50 | 168,41 | 170,46 | -0,41% | 159.670,00 |
| 25.08.2026 | 158,00 | 171,50 | 158,00 | 171,16 | 8,74% | 181.402,00 |
| 24.08.2026 | 169,69 | 169,99 | 156,05 | 157,41 | -7,95% | 165.071,00 |
| 21.08.2026 | 165,98 | 171,00 | 160,53 | 171,00 | 4,55% | 204.670,00 |
| 20.08.2026 | 160,43 | 169,70 | 153,55 | 163,56 | 2,44% | 263.713,00 |
| 19.08.2026 | 157,80 | 161,40 | 156,21 | 159,66 | -0,71% | 278.777,00 |
| 18.08.2026 | 148,60 | 160,80 | 147,34 | 160,80 | 5,79% | 196.203,00 |
| 17.08.2026 | 144,02 | 152,01 | 144,02 | 152,00 | 3,44% | 108.722,00 |
| 14.08.2026 | 146,05 | 148,34 | 146,05 | 146,94 | 0,29% | 54.900,00 |
| 13.08.2026 | 149,89 | 150,07 | 146,00 | 146,52 | -2,89% | 72.258,00 |
| 12.08.2026 | 152,03 | 153,50 | 150,00 | 150,88 | -0,08% | 72.435,00 |
| 11.08.2026 | 152,49 | 153,44 | 150,44 | 151,00 | 0,67% | 69.898,00 |
| 10.08.2026 | 149,34 | 152,40 | 148,58 | 150,00 | 0,59% | 74.310,00 |
| 07.08.2026 | 149,45 | 150,09 | 147,38 | 149,12 | 1,12% | 45.355,00 |
| 06.08.2026 | 149,87 | 153,29 | 147,47 | 147,47 | -1,26% | 71.112,00 |
| 05.08.2026 | 154,74 | 154,76 | 149,02 | 149,35 | -3,31% | 70.731,00 |
| 04.08.2026 | 154,35 | 156,16 | 152,99 | 154,46 | 1,08% | 56.136,00 |
| 03.08.2026 | 151,63 | 154,45 | 150,05 | 152,80 | 1,01% | 43.873,00 |
| 31.07.2026 | 156,00 | 157,41 | 150,66 | 151,27 | -2,49% | 104.001,00 |
| 30.07.2026 | 150,91 | 155,49 | 150,80 | 155,13 | 4,65% | 81.237,00 |
| 29.07.2026 | 152,21 | 153,75 | 147,80 | 148,24 | -4,13% | 83.602,00 |
| 28.07.2026 | 154,95 | 160,00 | 153,00 | 154,63 | -1,01% | 113.033,00 |
| 27.07.2026 | 152,73 | 157,24 | 150,50 | 156,21 | 3,27% | 96.381,00 |
| 24.07.2026 | 155,80 | 157,00 | 149,60 | 151,27 | -2,83% | 79.590,00 |
| 23.07.2026 | 156,24 | 160,05 | 153,00 | 155,68 | -1,51% | 116.842,00 |
| 22.07.2026 | 158,88 | 162,09 | 157,86 | 158,07 | -1,58% | 62.790,00 |
| 21.07.2026 | 156,94 | 161,05 | 156,34 | 160,61 | 1,96% | 167.341,00 |
| 20.07.2026 | 152,49 | 157,99 | 147,45 | 157,52 | 3,16% | 126.573,00 |
| 17.07.2026 | 147,81 | 153,90 | 147,81 | 152,69 | 1,54% | 107.057,00 |
| 16.07.2026 | 156,74 | 158,49 | 148,00 | 150,38 | -4,68% | 122.112,00 |
| 15.07.2026 | 148,69 | 159,20 | 145,70 | 157,76 | 5,94% | 212.317,00 |
| 14.07.2026 | 160,00 | 163,51 | 140,01 | 148,91 | -7,41% | 211.055,00 |
| 13.07.2026 | 162,90 | 172,24 | 149,45 | 160,82 | -3,52% | 220.801,00 |
| 10.07.2026 | 161,52 | 166,69 | 156,00 | 166,69 | 3,13% | 151.590,00 |
| 09.07.2026 | 157,03 | 161,63 | 152,87 | 161,63 | 1,78% | 177.129,00 |
| 08.07.2026 | 150,69 | 161,55 | 148,84 | 158,81 | 3,90% | 306.298,00 |
| 07.07.2026 | 151,53 | 155,00 | 135,52 | 152,86 | 1,78% | 400.818,00 |
| 06.07.2026 | 160,02 | 167,50 | 149,16 | 150,19 | -7,42% | 192.768,00 |
| 02.07.2026 | 157,70 | 167,61 | 156,64 | 162,22 | 3,25% | 309.658,00 |
| 01.07.2026 | 132,59 | 157,46 | 131,65 | 157,11 | 20,40% | 347.138,00 |
| 30.06.2026 | 126,10 | 131,30 | 126,10 | 130,49 | 0,58% | 88.036,00 |
| 29.06.2026 | 131,44 | 133,00 | 128,32 | 129,74 | 1,06% | 123.640,00 |
| 26.06.2026 | 128,66 | 130,22 | 126,34 | 128,38 | -0,86% | 143.795,00 |
| 25.06.2026 | 137,70 | 137,70 | 129,11 | 129,50 | -4,08% | 113.596,00 |
| 24.06.2026 | 138,02 | 140,08 | 132,41 | 135,01 | -3,01% | 157.903,00 |
| 23.06.2026 | 141,27 | 145,35 | 139,13 | 139,20 | -2,29% | 131.741,00 |
| 22.06.2026 | 141,54 | 145,20 | 138,52 | 142,46 | -0,86% | 190.676,00 |
| 18.06.2026 | 135,00 | 145,00 | 135,00 | 143,70 | 6,77% | 314.604,00 |
| 17.06.2026 | 135,55 | 136,70 | 133,38 | 134,59 | -1,25% | 147.510,00 |
| 16.06.2026 | 138,90 | 141,97 | 134,01 | 136,30 | -2,29% | 382.718,00 |
| 15.06.2026 | 137,74 | 140,00 | 133,00 | 139,50 | 0,68% | 314.375,00 |
| 12.06.2026 | 140,46 | 141,01 | 136,79 | 138,56 | -1,30% | 99.458,00 |
| 11.06.2026 | 139,87 | 141,25 | 135,16 | 140,38 | 0,99% | 196.723,00 |
| 10.06.2026 | 140,04 | 143,63 | 139,01 | 139,01 | -1,90% | 175.970,00 |
| 09.06.2026 | 143,01 | 145,52 | 134,71 | 141,70 | -0,22% | 179.850,00 |
| 08.06.2026 | 150,06 | 150,53 | 141,70 | 142,01 | -4,46% | 145.831,00 |
| 05.06.2026 | 157,86 | 157,86 | 142,00 | 148,63 | -6,65% | 261.020,00 |
| 04.06.2026 | 153,59 | 160,21 | 146,00 | 159,23 | 0,42% | 461.102,00 |
| 03.06.2026 | 155,71 | 160,71 | 147,35 | 158,56 | 0,36% | 272.795,00 |
| 02.06.2026 | 154,90 | 160,00 | 148,68 | 157,99 | 4,93% | 396.951,00 |
| 01.06.2026 | 142,82 | 152,74 | 142,82 | 150,57 | 5,25% | 208.232,00 |
| 29.05.2026 | 144,58 | 145,82 | 142,18 | 143,05 | -1,23% | 102.981,00 |
| 28.05.2026 | 140,82 | 144,83 | 139,85 | 144,83 | 1,91% | 99.214,00 |
| 27.05.2026 | 138,23 | 142,93 | 138,23 | 142,11 | 1,72% | 116.824,00 |
| 26.05.2026 | 144,30 | 146,58 | 138,31 | 139,71 | -3,08% | 150.814,00 |
| 22.05.2026 | 147,20 | 149,05 | 142,92 | 144,15 | -1,95% | 132.045,00 |
| 21.05.2026 | 147,01 | 150,50 | 146,11 | 147,02 | -0,53% | 99.198,00 |
| 20.05.2026 | 148,61 | 150,54 | 143,25 | 147,80 | 0,72% | 130.485,00 |
| 19.05.2026 | 145,86 | 146,77 | 141,58 | 146,74 | 1,02% | 141.094,00 |
| 18.05.2026 | 139,33 | 145,81 | 139,33 | 145,26 | 3,74% | 101.109,00 |
| 15.05.2026 | 141,00 | 142,10 | 139,52 | 140,02 | -1,22% | 46.586,00 |
| 14.05.2026 | 141,90 | 142,30 | 139,34 | 141,75 | -0,18% | 47.096,00 |
| 13.05.2026 | 140,97 | 142,88 | 138,86 | 142,00 | 0,69% | 106.541,00 |
| 12.05.2026 | 141,76 | 143,37 | 137,83 | 141,03 | -0,83% | 97.180,00 |
| 11.05.2026 | 139,93 | 142,84 | 137,90 | 142,21 | 2,30% | 65.619,00 |
| 08.05.2026 | 138,39 | 140,11 | 136,62 | 139,01 | -0,01% | 59.776,00 |
| 07.05.2026 | 142,99 | 144,76 | 139,03 | 139,03 | -1,47% | 55.758,00 |