9,610$
-1,33%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 9,74 | 9,86 | 9,47 | 9,61 | -1,33% | 226.370,00 |
| 30.06.2026 | 9,86 | 9,90 | 9,49 | 9,74 | -0,20% | 235.141,00 |
| 29.06.2026 | 10,03 | 10,14 | 9,50 | 9,76 | -4,31% | 270.523,00 |
| 26.06.2026 | 9,59 | 10,29 | 9,59 | 10,20 | 6,47% | 2.022.478,00 |
| 25.06.2026 | 9,28 | 9,64 | 9,28 | 9,58 | 3,34% | 265.036,00 |
| 24.06.2026 | 9,25 | 9,49 | 8,99 | 9,27 | -0,11% | 250.125,00 |
| 23.06.2026 | 9,06 | 9,36 | 8,64 | 9,28 | 0,87% | 204.055,00 |
| 22.06.2026 | 9,30 | 9,48 | 9,16 | 9,20 | -1,29% | 188.156,00 |
| 18.06.2026 | 9,31 | 9,63 | 9,21 | 9,32 | 1,30% | 255.122,00 |
| 17.06.2026 | 8,70 | 9,54 | 8,70 | 9,20 | 4,66% | 372.942,00 |
| 16.06.2026 | 8,23 | 9,29 | 8,16 | 8,79 | 7,33% | 392.632,00 |
| 15.06.2026 | 8,18 | 8,48 | 7,97 | 8,19 | 0,74% | 168.293,00 |
| 12.06.2026 | 8,23 | 8,63 | 8,13 | 8,13 | -1,22% | 214.818,00 |
| 11.06.2026 | 7,90 | 8,30 | 7,86 | 8,23 | 4,71% | 175.463,00 |
| 10.06.2026 | 8,27 | 8,51 | 7,80 | 7,86 | -5,76% | 261.454,00 |
| 09.06.2026 | 8,00 | 8,42 | 8,00 | 8,34 | 4,38% | 277.515,00 |
| 08.06.2026 | 7,64 | 8,01 | 7,59 | 7,99 | 5,31% | 186.222,00 |
| 05.06.2026 | 7,48 | 7,59 | 7,44 | 7,59 | -0,30% | 119.208,00 |
| 04.06.2026 | 7,40 | 7,63 | 7,34 | 7,61 | 3,26% | 76.646,00 |
| 03.06.2026 | 7,49 | 7,57 | 7,33 | 7,37 | -2,68% | 131.744,00 |
| 02.06.2026 | 7,64 | 7,70 | 7,56 | 7,57 | -1,01% | 130.204,00 |
| 01.06.2026 | 7,58 | 7,70 | 7,47 | 7,65 | 0,66% | 165.507,00 |
| 29.05.2026 | 7,77 | 7,84 | 7,58 | 7,60 | -2,06% | 133.361,00 |
| 28.05.2026 | 7,69 | 7,83 | 7,63 | 7,76 | 0,00% | 79.453,00 |
| 27.05.2026 | 7,97 | 8,03 | 7,63 | 7,76 | -3,12% | 118.586,00 |
| 26.05.2026 | 8,00 | 8,12 | 7,89 | 8,01 | 1,78% | 95.025,00 |
| 22.05.2026 | 7,91 | 7,93 | 7,75 | 7,87 | 0,64% | 148.282,00 |
| 21.05.2026 | 7,64 | 7,85 | 7,54 | 7,82 | 1,56% | 127.573,00 |
| 20.05.2026 | 7,53 | 7,72 | 7,48 | 7,70 | 1,99% | 115.365,00 |
| 19.05.2026 | 7,76 | 7,76 | 7,53 | 7,55 | -2,33% | 138.026,00 |
| 18.05.2026 | 7,93 | 7,93 | 7,70 | 7,73 | -2,77% | 153.446,00 |
| 15.05.2026 | 8,08 | 8,14 | 7,82 | 7,95 | -4,33% | 125.849,00 |
| 14.05.2026 | 8,12 | 8,37 | 8,10 | 8,31 | 3,62% | 135.271,00 |
| 13.05.2026 | 7,86 | 8,08 | 7,75 | 8,02 | 1,07% | 204.998,00 |
| 12.05.2026 | 8,27 | 8,31 | 7,88 | 7,94 | -4,97% | 128.365,00 |
| 11.05.2026 | 7,92 | 8,39 | 7,81 | 8,35 | 4,97% | 224.926,00 |
| 08.05.2026 | 7,98 | 8,07 | 7,85 | 7,96 | -0,44% | 121.817,00 |
| 07.05.2026 | 7,94 | 8,18 | 7,81 | 7,99 | 0,88% | 119.432,00 |
| 06.05.2026 | 7,84 | 8,08 | 7,50 | 7,92 | 2,59% | 222.154,00 |
| 05.05.2026 | 8,11 | 8,72 | 7,45 | 7,72 | -4,22% | 340.326,00 |
| 04.05.2026 | 8,30 | 8,46 | 8,00 | 8,06 | -2,66% | 200.455,00 |
| 01.05.2026 | 8,23 | 8,47 | 8,09 | 8,28 | 0,49% | 122.346,00 |
| 30.04.2026 | 8,23 | 8,32 | 8,10 | 8,24 | 1,23% | 142.895,00 |
| 29.04.2026 | 8,59 | 8,60 | 8,10 | 8,14 | -5,24% | 149.172,00 |
| 28.04.2026 | 8,70 | 8,78 | 8,50 | 8,59 | -2,05% | 148.183,00 |
| 27.04.2026 | 8,77 | 8,90 | 8,64 | 8,77 | 0,29% | 119.522,00 |
| 24.04.2026 | 8,74 | 8,94 | 8,67 | 8,75 | -1,07% | 178.093,00 |
| 23.04.2026 | 8,81 | 9,13 | 8,65 | 8,84 | 0,23% | 134.831,00 |
| 22.04.2026 | 8,89 | 9,03 | 8,47 | 8,82 | 0,92% | 285.163,00 |
| 21.04.2026 | 9,24 | 9,34 | 8,62 | 8,74 | -4,69% | 167.197,00 |
| 20.04.2026 | 9,16 | 9,35 | 9,09 | 9,17 | -0,16% | 54.703,00 |
| 17.04.2026 | 9,06 | 9,34 | 9,02 | 9,19 | 2,86% | 83.748,00 |
| 16.04.2026 | 9,05 | 9,30 | 8,83 | 8,93 | -1,16% | 173.078,00 |
| 15.04.2026 | 9,30 | 9,32 | 8,93 | 9,04 | -3,99% | 244.754,00 |
| 14.04.2026 | 9,22 | 9,62 | 9,19 | 9,41 | 2,79% | 152.986,00 |
| 13.04.2026 | 8,91 | 9,19 | 8,82 | 9,16 | 1,95% | 89.296,00 |
| 10.04.2026 | 8,93 | 9,07 | 8,79 | 8,98 | 0,67% | 181.027,00 |
| 09.04.2026 | 8,32 | 9,03 | 8,32 | 8,92 | 4,21% | 190.497,00 |
| 08.04.2026 | 8,52 | 8,82 | 8,41 | 8,56 | 4,39% | 153.943,00 |
| 07.04.2026 | 8,43 | 8,43 | 8,17 | 8,20 | -2,96% | 97.327,00 |
| 06.04.2026 | 8,23 | 8,46 | 8,14 | 8,45 | 2,67% | 126.464,00 |
| 02.04.2026 | 7,99 | 8,39 | 7,84 | 8,23 | 1,48% | 140.121,00 |
| 01.04.2026 | 8,09 | 8,33 | 8,02 | 8,11 | 2,14% | 157.861,00 |
| 31.03.2026 | 8,01 | 8,15 | 7,66 | 7,94 | 1,02% | 183.800,00 |
| 30.03.2026 | 8,09 | 8,24 | 7,73 | 7,86 | -2,00% | 195.241,00 |
| 27.03.2026 | 7,98 | 8,24 | 7,89 | 8,02 | 0,12% | 128.834,00 |
| 26.03.2026 | 8,01 | 8,30 | 7,88 | 8,01 | -1,84% | 160.373,00 |
| 25.03.2026 | 8,20 | 8,31 | 7,96 | 8,16 | 1,24% | 158.731,00 |
| 24.03.2026 | 8,07 | 8,16 | 7,86 | 8,06 | 0,00% | 140.128,00 |
| 23.03.2026 | 8,06 | 8,39 | 8,04 | 8,06 | 1,51% | 169.914,00 |
| 20.03.2026 | 8,12 | 8,21 | 7,90 | 7,94 | -2,22% | 168.395,00 |
| 19.03.2026 | 7,99 | 8,18 | 7,82 | 8,12 | 0,50% | 262.310,00 |
| 18.03.2026 | 8,00 | 8,23 | 7,89 | 8,08 | 1,00% | 211.292,00 |
| 17.03.2026 | 8,16 | 8,36 | 7,92 | 8,00 | -1,96% | 220.569,00 |
| 16.03.2026 | 8,31 | 8,65 | 8,08 | 8,16 | -1,57% | 280.265,00 |
| 13.03.2026 | 8,95 | 8,99 | 8,17 | 8,29 | -4,49% | 332.696,00 |
| 12.03.2026 | 9,33 | 9,54 | 8,55 | 8,68 | -9,21% | 470.619,00 |
| 11.03.2026 | 10,01 | 10,10 | 9,44 | 9,56 | -4,83% | 566.709,00 |
| 10.03.2026 | 10,27 | 11,46 | 9,68 | 10,05 | -19,83% | 961.608,00 |
| 09.03.2026 | 12,07 | 12,71 | 11,93 | 12,53 | -1,26% | 249.675,00 |
| 06.03.2026 | 12,89 | 13,15 | 12,50 | 12,69 | -3,42% | 101.843,00 |
| 05.03.2026 | 13,43 | 13,66 | 13,05 | 13,14 | -2,80% | 112.855,00 |
| 04.03.2026 | 13,82 | 14,08 | 13,45 | 13,52 | -0,12% | 103.412,00 |
| 03.03.2026 | 13,93 | 13,93 | 12,99 | 13,53 | -5,29% | 165.138,00 |
| 02.03.2026 | 13,80 | 14,81 | 13,73 | 14,29 | 2,95% | 183.189,00 |
| 27.02.2026 | 14,56 | 14,74 | 13,41 | 13,88 | -6,15% | 194.974,00 |
| 26.02.2026 | 14,58 | 14,90 | 14,37 | 14,79 | 2,00% | 118.745,00 |
| 25.02.2026 | 14,55 | 14,69 | 14,01 | 14,50 | 1,12% | 153.541,00 |
| 24.02.2026 | 14,31 | 14,57 | 14,08 | 14,34 | 0,35% | 149.898,00 |
| 23.02.2026 | 13,80 | 14,38 | 13,67 | 14,29 | 2,81% | 249.127,00 |
| 20.02.2026 | 13,21 | 14,00 | 13,15 | 13,90 | 5,22% | 133.622,00 |
| 19.02.2026 | 13,18 | 13,41 | 12,85 | 13,21 | -1,12% | 84.747,00 |
| 18.02.2026 | 13,14 | 13,71 | 13,12 | 13,36 | 1,83% | 116.814,00 |
| 17.02.2026 | 13,15 | 13,49 | 12,79 | 13,12 | -0,91% | 91.069,00 |
| 13.02.2026 | 12,85 | 13,46 | 12,85 | 13,24 | 3,20% | 83.027,00 |
| 12.02.2026 | 13,68 | 13,88 | 12,69 | 12,83 | -5,70% | 136.446,00 |
| 11.02.2026 | 13,67 | 13,85 | 13,31 | 13,61 | 1,00% | 141.369,00 |
| 10.02.2026 | 13,01 | 13,74 | 12,89 | 13,47 | 3,70% | 231.660,00 |
| 09.02.2026 | 12,41 | 13,30 | 12,19 | 12,99 | 4,42% | 179.452,00 |
| 06.02.2026 | 11,81 | 12,56 | 11,81 | 12,44 | 7,33% | 142.338,00 |