41,100€
-1,08%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 42,80 | 43,30 | 41,25 | 41,55 | -3,82% | 73,00 |
| 04.02.2026 | 47,15 | 48,80 | 42,20 | 43,20 | -6,59% | - |
| 03.02.2026 | 45,25 | 46,50 | 44,70 | 46,25 | 1,98% | - |
| 02.02.2026 | 43,45 | 45,95 | 43,25 | 45,35 | -6,20% | - |
| 30.01.2026 | 47,85 | 48,85 | 47,65 | 48,35 | 0,52% | 50,00 |
| 29.01.2026 | 45,60 | 49,00 | 44,95 | 48,10 | 4,45% | 60,00 |
| 28.01.2026 | 46,70 | 47,65 | 44,95 | 46,05 | -1,81% | - |
| 27.01.2026 | 43,90 | 47,05 | 42,75 | 46,90 | 7,69% | - |
| 26.01.2026 | 44,95 | 45,90 | 43,45 | 43,55 | -4,29% | - |
| 23.01.2026 | 45,00 | 45,80 | 44,45 | 45,50 | -0,22% | - |
| 22.01.2026 | 46,60 | 47,60 | 45,10 | 45,60 | 0,00% | 7,00 |
| 21.01.2026 | 47,95 | 49,05 | 45,40 | 45,60 | -5,88% | - |
| 20.01.2026 | 49,35 | 49,35 | 45,40 | 48,45 | -2,32% | 127,00 |
| 19.01.2026 | 50,00 | 50,15 | 49,15 | 49,60 | -2,17% | - |
| 16.01.2026 | 50,05 | 50,85 | 48,90 | 50,70 | -0,59% | 80,00 |
| 15.01.2026 | 48,90 | 51,40 | 48,35 | 51,00 | 4,29% | 20,00 |
| 14.01.2026 | 51,80 | 51,80 | 47,30 | 48,90 | -3,74% | 77,00 |
| 13.01.2026 | 50,80 | 52,10 | 50,50 | 50,80 | -1,74% | - |
| 12.01.2026 | 50,80 | 52,00 | 49,75 | 51,70 | 1,97% | 13,00 |
| 09.01.2026 | 49,20 | 52,40 | 48,35 | 50,70 | 3,36% | - |
| 08.01.2026 | 47,95 | 50,90 | 47,80 | 49,05 | 0,41% | - |
| 07.01.2026 | 47,55 | 49,15 | 46,70 | 48,85 | 0,83% | 10,00 |
| 06.01.2026 | 45,30 | 49,35 | 45,20 | 48,45 | 12,02% | 17,00 |
| 05.01.2026 | 43,30 | 43,55 | 43,15 | 43,25 | -7,39% | - |
| 02.01.2026 | 45,05 | 46,75 | 45,05 | 46,70 | -1,79% | - |
| 30.12.2025 | 47,50 | 47,95 | 47,50 | 47,55 | -1,04% | - |
| 29.12.2025 | 47,85 | 48,65 | 46,45 | 48,05 | 6,31% | 70,00 |
| 23.12.2025 | 45,00 | 45,55 | 43,95 | 45,20 | -0,33% | 20,00 |
| 22.12.2025 | 41,10 | 46,10 | 41,00 | 45,35 | 10,61% | - |
| 19.12.2025 | 38,20 | 42,25 | 38,20 | 41,00 | 8,90% | - |
| 18.12.2025 | 36,65 | 38,40 | 36,15 | 37,65 | 4,29% | - |
| 17.12.2025 | 38,50 | 39,85 | 36,00 | 36,10 | -5,74% | - |
| 16.12.2025 | 37,60 | 38,40 | 35,75 | 38,30 | 1,46% | 25,00 |
| 15.12.2025 | 39,65 | 40,85 | 35,20 | 37,75 | -5,51% | - |
| 12.12.2025 | 30,20 | 41,00 | 30,05 | 39,95 | 31,85% | 48,00 |
| 11.12.2025 | 29,70 | 30,35 | 28,85 | 30,30 | 2,19% | - |
| 10.12.2025 | 30,60 | 31,20 | 29,05 | 29,65 | -2,31% | - |
| 09.12.2025 | 28,25 | 30,40 | 27,65 | 30,35 | 10,36% | - |
| 08.12.2025 | 26,85 | 27,70 | 26,65 | 27,50 | 2,42% | - |
| 05.12.2025 | 25,70 | 27,15 | 25,55 | 26,85 | 0,37% | - |
| 04.12.2025 | 25,05 | 26,75 | 24,65 | 26,75 | 10,54% | 70,00 |
| 03.12.2025 | 23,65 | 24,20 | 23,50 | 24,20 | 0,21% | - |
| 02.12.2025 | 24,15 | 24,25 | 23,95 | 24,15 | -0,62% | - |
| 28.11.2025 | 24,25 | 24,75 | 24,25 | 24,30 | 0,21% | - |
| 27.11.2025 | 24,20 | 24,25 | 24,15 | 24,25 | -0,21% | - |
| 26.11.2025 | 24,15 | 24,90 | 23,70 | 24,30 | 2,97% | - |
| 25.11.2025 | 23,65 | 24,00 | 23,45 | 23,60 | -2,48% | - |
| 24.11.2025 | 24,20 | 24,55 | 23,85 | 24,20 | 1,04% | - |
| 21.11.2025 | 23,65 | 24,50 | 23,30 | 23,95 | 1,91% | - |
| 20.11.2025 | 25,30 | 25,65 | 22,95 | 23,50 | -3,09% | - |
| 19.11.2025 | 24,05 | 24,75 | 24,05 | 24,25 | 2,11% | - |
| 18.11.2025 | 23,55 | 24,30 | 22,80 | 23,75 | -0,42% | - |
| 17.11.2025 | 24,45 | 24,95 | 23,75 | 23,85 | -0,42% | - |
| 14.11.2025 | 23,65 | 24,45 | 22,55 | 23,95 | 0,42% | - |
| 13.11.2025 | 25,40 | 25,40 | 23,45 | 23,85 | -5,54% | - |
| 12.11.2025 | 26,10 | 26,75 | 25,15 | 25,25 | -3,44% | - |
| 11.11.2025 | 27,10 | 27,35 | 26,15 | 26,15 | -3,86% | - |
| 10.11.2025 | 27,55 | 29,20 | 26,55 | 27,20 | 1,12% | - |
| 07.11.2025 | 28,75 | 28,95 | 25,95 | 26,90 | -4,27% | - |
| 06.11.2025 | 29,70 | 30,25 | 27,85 | 28,10 | -5,55% | - |
| 05.11.2025 | 29,60 | 30,00 | 29,15 | 29,75 | -5,41% | - |
| 03.11.2025 | 31,85 | 32,65 | 30,65 | 31,45 | -2,93% | - |
| 31.10.2025 | 32,30 | 32,70 | 32,20 | 32,40 | 0,15% | - |
| 30.10.2025 | 31,95 | 32,65 | 31,65 | 32,35 | 0,47% | - |
| 28.10.2025 | 31,75 | 33,30 | 31,65 | 32,20 | 1,26% | - |
| 27.10.2025 | 32,60 | 35,35 | 31,55 | 31,80 | -3,05% | - |
| 24.10.2025 | 34,30 | 35,40 | 32,60 | 32,80 | -1,20% | - |
| 23.10.2025 | 29,70 | 33,45 | 29,70 | 33,20 | 10,30% | 10,00 |
| 22.10.2025 | 33,20 | 34,20 | 29,50 | 30,10 | -5,35% | 70,00 |
| 21.10.2025 | 31,55 | 32,80 | 30,70 | 31,80 | 1,11% | 200,00 |
| 20.10.2025 | 29,25 | 31,70 | 28,95 | 31,45 | 229,32% | 24,00 |