10,030$
-2,43%
Echtzeit-Aktienkurs FreightCar America
Bid:
Ask:
Aktienkurse zur FreightCar America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,36 | 10,48 | 9,92 | 10,03 | -2,43% | 182.154,00 |
| 03.12.2024 | 10,51 | 11,05 | 10,12 | 10,28 | -0,68% | 390.976,00 |
| 02.12.2024 | 9,80 | 10,50 | 9,68 | 10,35 | 5,61% | 404.707,00 |
| 29.11.2024 | 9,88 | 10,17 | 9,72 | 9,80 | -0,31% | 191.294,00 |
| 27.11.2024 | 10,15 | 10,15 | 9,50 | 9,83 | -1,80% | 183.620,00 |
| 26.11.2024 | 9,60 | 10,11 | 9,44 | 10,01 | 3,73% | 297.630,00 |
| 25.11.2024 | 9,45 | 9,67 | 8,71 | 9,65 | 2,12% | 561.085,00 |
| 22.11.2024 | 9,66 | 9,92 | 9,17 | 9,45 | -10,09% | 461.916,00 |
| 20.11.2024 | 10,82 | 11,12 | 10,36 | 10,51 | -3,04% | 303.306,00 |
| 19.11.2024 | 9,42 | 10,84 | 9,42 | 10,84 | 14,95% | 678.091,00 |
| 18.11.2024 | 9,80 | 10,29 | 9,41 | 9,43 | -4,75% | 583.719,00 |
| 15.11.2024 | 10,46 | 10,69 | 9,82 | 9,90 | -4,72% | 455.992,00 |
| 14.11.2024 | 9,85 | 10,95 | 9,55 | 10,39 | 5,38% | 644.821,00 |
| 13.11.2024 | 10,50 | 10,50 | 9,17 | 9,86 | -3,05% | 1.309.755,00 |
| 12.11.2024 | 12,80 | 12,88 | 9,34 | 10,17 | -35,26% | 2.460.377,00 |
| 11.11.2024 | 15,94 | 16,10 | 15,38 | 15,71 | 3,02% | 676.485,00 |
| 08.11.2024 | 14,69 | 15,56 | 14,25 | 15,25 | 4,67% | 827.377,00 |
| 07.11.2024 | 13,12 | 14,72 | 12,95 | 14,57 | 11,22% | 791.738,00 |
| 06.11.2024 | 12,93 | 13,71 | 12,63 | 13,10 | 5,14% | 461.147,00 |
| 05.11.2024 | 12,40 | 12,64 | 12,14 | 12,46 | 0,97% | 239.675,00 |
| 04.11.2024 | 13,72 | 13,72 | 12,05 | 12,34 | -9,73% | 517.220,00 |
| 01.11.2024 | 14,42 | 14,98 | 13,62 | 13,67 | -4,94% | 389.735,00 |
| 31.10.2024 | 14,82 | 14,99 | 13,75 | 14,38 | -3,26% | 448.034,00 |
| 30.10.2024 | 14,22 | 15,06 | 14,10 | 14,87 | 4,50% | 365.785,00 |
| 29.10.2024 | 14,32 | 14,57 | 13,96 | 14,23 | -0,66% | 217.433,00 |
| 28.10.2024 | 14,57 | 14,67 | 13,01 | 14,32 | -1,72% | 459.695,00 |
| 25.10.2024 | 14,20 | 14,91 | 13,79 | 14,57 | 3,41% | 479.694,00 |
| 24.10.2024 | 12,91 | 14,45 | 12,77 | 14,09 | 10,68% | 819.016,00 |
| 23.10.2024 | 12,61 | 12,79 | 12,12 | 12,73 | 0,55% | 204.962,00 |
| 22.10.2024 | 12,75 | 12,92 | 12,50 | 12,66 | -0,31% | 235.228,00 |
| 21.10.2024 | 12,45 | 12,97 | 12,37 | 12,70 | -2,31% | 326.068,00 |
| 18.10.2024 | 11,85 | 13,00 | 11,84 | 13,00 | 9,80% | 477.274,00 |
| 17.10.2024 | 12,08 | 12,09 | 11,59 | 11,84 | -2,07% | 183.986,00 |
| 16.10.2024 | 11,70 | 12,09 | 11,50 | 12,09 | 2,63% | 179.551,00 |
| 15.10.2024 | 12,07 | 12,30 | 11,30 | 11,78 | -2,08% | 304.506,00 |
| 14.10.2024 | 13,12 | 13,12 | 11,42 | 12,03 | -7,60% | 565.809,00 |
| 11.10.2024 | 11,84 | 13,14 | 11,76 | 13,02 | 9,60% | 495.821,00 |
| 10.10.2024 | 11,82 | 12,09 | 11,60 | 11,88 | 0,08% | 147.342,00 |
| 09.10.2024 | 12,32 | 12,39 | 11,71 | 11,87 | -4,04% | 303.572,00 |
| 08.10.2024 | 11,70 | 12,72 | 11,48 | 12,37 | 5,64% | 426.136,00 |
| 07.10.2024 | 12,66 | 12,90 | 11,40 | 11,71 | -6,51% | 800.901,00 |
| 04.10.2024 | 12,05 | 13,17 | 11,70 | 12,53 | 3,90% | 731.210,00 |
| 03.10.2024 | 10,92 | 12,19 | 10,76 | 12,06 | 9,99% | 575.678,00 |
| 02.10.2024 | 11,33 | 11,33 | 10,45 | 10,96 | -2,75% | 261.922,00 |
| 01.10.2024 | 10,80 | 11,37 | 10,60 | 11,27 | 4,26% | 473.384,00 |
| 30.09.2024 | 9,75 | 10,88 | 9,61 | 10,81 | 10,87% | 529.741,00 |
| 27.09.2024 | 9,90 | 10,34 | 9,63 | 9,75 | -1,52% | 264.161,00 |
| 26.09.2024 | 9,80 | 10,22 | 9,60 | 9,90 | -0,50% | 232.993,00 |
| 25.09.2024 | 10,25 | 10,35 | 9,43 | 9,95 | -2,93% | 473.818,00 |
| 24.09.2024 | 10,21 | 10,89 | 10,06 | 10,25 | 1,08% | 237.119,00 |
| 23.09.2024 | 11,16 | 11,22 | 10,03 | 10,14 | -9,71% | 506.941,00 |
| 20.09.2024 | 11,00 | 11,55 | 10,43 | 11,23 | 3,03% | 680.446,00 |
| 19.09.2024 | 9,90 | 10,90 | 9,90 | 10,90 | 11,22% | 470.699,00 |
| 18.09.2024 | 11,00 | 11,00 | 9,62 | 9,80 | -10,50% | 631.537,00 |
| 17.09.2024 | 10,40 | 11,06 | 10,34 | 10,95 | 6,52% | 466.893,00 |
| 16.09.2024 | 10,50 | 10,73 | 9,22 | 10,28 | -0,48% | 519.457,00 |
| 13.09.2024 | 9,66 | 10,42 | 9,63 | 10,33 | 8,17% | 543.592,00 |
| 12.09.2024 | 9,37 | 9,67 | 8,91 | 9,55 | 0,84% | 360.498,00 |
| 11.09.2024 | 8,51 | 9,88 | 8,47 | 9,47 | 10,76% | 658.863,00 |
| 10.09.2024 | 8,38 | 8,80 | 7,97 | 8,55 | 2,31% | 277.054,00 |
| 09.09.2024 | 8,27 | 8,40 | 7,78 | 8,36 | 1,91% | 407.645,00 |
| 06.09.2024 | 7,57 | 8,30 | 7,57 | 8,20 | 8,18% | 389.974,00 |
| 05.09.2024 | 7,93 | 7,96 | 7,18 | 7,58 | -3,68% | 268.420,00 |
| 04.09.2024 | 8,05 | 8,37 | 7,62 | 7,87 | -2,36% | 359.778,00 |
| 03.09.2024 | 7,14 | 8,17 | 7,10 | 8,06 | 13,84% | 716.050,00 |
| 30.08.2024 | 7,94 | 8,84 | 6,20 | 7,08 | -9,81% | 1.371.426,00 |
| 29.08.2024 | 7,20 | 7,91 | 6,90 | 7,85 | 9,03% | 618.638,00 |
| 28.08.2024 | 6,83 | 7,20 | 6,66 | 7,20 | 5,42% | 359.753,00 |
| 27.08.2024 | 6,54 | 6,87 | 6,30 | 6,83 | 4,27% | 226.228,00 |
| 26.08.2024 | 6,22 | 6,86 | 6,19 | 6,55 | 6,33% | 610.556,00 |
| 23.08.2024 | 5,71 | 6,23 | 5,71 | 6,16 | 7,50% | 314.489,00 |
| 22.08.2024 | 5,99 | 6,01 | 5,50 | 5,73 | -4,66% | 199.739,00 |
| 21.08.2024 | 6,01 | 6,03 | 5,70 | 6,01 | 1,86% | 236.223,00 |
| 20.08.2024 | 5,94 | 6,00 | 5,30 | 5,90 | 0,25% | 277.015,00 |
| 19.08.2024 | 5,19 | 6,05 | 5,19 | 5,89 | 16,07% | 709.950,00 |
| 16.08.2024 | 4,64 | 5,13 | 4,57 | 5,07 | 11,92% | 400.105,00 |
| 15.08.2024 | 4,70 | 4,70 | 4,45 | 4,53 | -3,21% | 197.030,00 |
| 14.08.2024 | 4,37 | 4,80 | 4,31 | 4,68 | 12,23% | 350.015,00 |
| 13.08.2024 | 4,09 | 4,44 | 3,82 | 4,17 | 16,81% | 509.218,00 |
| 12.08.2024 | 3,48 | 3,60 | 3,36 | 3,57 | 5,62% | 52.759,00 |
| 09.08.2024 | 3,34 | 3,41 | 3,32 | 3,38 | 1,81% | 10.481,00 |
| 08.08.2024 | 3,36 | 3,46 | 3,21 | 3,32 | 3,75% | 24.528,00 |
| 07.08.2024 | 3,31 | 3,41 | 3,20 | 3,20 | -3,79% | 6.296,00 |
| 06.08.2024 | 3,15 | 3,44 | 3,15 | 3,33 | 6,60% | 23.107,00 |
| 05.08.2024 | 3,27 | 3,36 | 3,12 | 3,12 | -5,45% | 28.106,00 |
| 02.08.2024 | 3,43 | 3,46 | 3,30 | 3,30 | -5,44% | 28.368,00 |
| 01.08.2024 | 3,37 | 3,62 | 3,37 | 3,49 | 0,58% | 40.603,00 |
| 31.07.2024 | 3,46 | 3,50 | 3,32 | 3,47 | 1,46% | 49.427,00 |
| 30.07.2024 | 3,36 | 3,49 | 3,22 | 3,42 | 0,29% | 19.342,00 |
| 29.07.2024 | 3,22 | 3,46 | 3,21 | 3,41 | 4,60% | 47.541,00 |
| 26.07.2024 | 3,18 | 3,29 | 3,18 | 3,26 | 0,49% | 15.767,00 |
| 25.07.2024 | 3,22 | 3,31 | 3,22 | 3,24 | -0,34% | 8.149,00 |
| 24.07.2024 | 3,37 | 3,39 | 3,22 | 3,26 | -1,36% | 18.768,00 |
| 23.07.2024 | 3,18 | 3,47 | 3,15 | 3,30 | 4,27% | 39.023,00 |
| 22.07.2024 | 3,14 | 3,18 | 3,13 | 3,17 | 2,76% | 12.549,00 |
| 19.07.2024 | 3,11 | 3,18 | 3,08 | 3,08 | -2,53% | 11.054,00 |
| 18.07.2024 | 3,13 | 3,28 | 3,10 | 3,16 | 1,28% | 45.564,00 |
| 17.07.2024 | 3,15 | 3,17 | 3,10 | 3,12 | -0,32% | 21.288,00 |
| 16.07.2024 | 3,10 | 3,19 | 3,10 | 3,13 | 0,64% | 26.826,00 |
| 15.07.2024 | 3,20 | 3,20 | 3,02 | 3,11 | -2,20% | 39.492,00 |