58,900€
0,43%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 57,95 | 58,25 | 56,73 | 57,83 | -1,41% | - |
| 19.10.2026 | 58,18 | 60,43 | 58,10 | 58,65 | 0,43% | - |
| 16.10.2026 | 62,35 | 62,83 | 57,75 | 58,40 | -6,15% | 75,00 |
| 15.10.2026 | 63,38 | 63,70 | 60,15 | 62,23 | -1,31% | 70,00 |
| 14.10.2026 | 64,30 | 64,75 | 62,73 | 63,05 | -1,94% | - |
| 13.10.2026 | 65,15 | 65,45 | 63,18 | 64,30 | -2,72% | - |
| 12.10.2026 | 67,13 | 67,55 | 65,15 | 66,10 | -1,34% | - |
| 09.10.2026 | 66,58 | 68,30 | 65,78 | 67,00 | 0,94% | - |
| 08.10.2026 | 70,40 | 70,48 | 66,30 | 66,38 | -6,91% | - |
| 07.10.2026 | 77,48 | 77,70 | 70,78 | 71,30 | -8,24% | - |
| 06.10.2026 | 76,20 | 78,38 | 76,03 | 77,70 | 1,87% | - |
| 05.10.2026 | 76,73 | 77,23 | 75,08 | 76,28 | -0,42% | - |
| 02.10.2026 | 76,55 | 78,25 | 76,05 | 76,60 | -0,75% | - |
| 01.10.2026 | 74,95 | 78,00 | 73,93 | 77,18 | 1,55% | - |
| 30.09.2026 | 74,48 | 76,58 | 73,35 | 76,00 | 2,43% | - |
| 29.09.2026 | 72,63 | 75,28 | 72,63 | 74,20 | 0,68% | - |
| 28.09.2026 | 77,55 | 78,18 | 73,65 | 73,70 | -5,39% | - |
| 25.09.2026 | 74,55 | 78,43 | 74,43 | 77,90 | 3,45% | - |
| 24.09.2026 | 73,95 | 76,80 | 73,00 | 75,30 | -0,23% | - |
| 23.09.2026 | 74,63 | 76,03 | 73,35 | 75,48 | 1,00% | - |
| 22.09.2026 | 77,83 | 78,35 | 74,05 | 74,73 | -3,52% | 10,00 |
| 21.09.2026 | 74,95 | 77,98 | 74,43 | 77,45 | 5,30% | - |
| 18.09.2026 | 73,30 | 75,15 | 72,75 | 73,55 | -0,41% | - |
| 17.09.2026 | 73,55 | 75,33 | 72,88 | 73,85 | 1,27% | - |
| 16.09.2026 | 73,90 | 75,68 | 71,90 | 72,93 | -0,61% | 16,00 |
| 15.09.2026 | 74,03 | 75,05 | 72,10 | 73,38 | -1,41% | 5,00 |
| 14.09.2026 | 74,50 | 75,85 | 70,03 | 74,43 | 0,88% | 115,00 |
| 11.09.2026 | 68,28 | 77,23 | 67,55 | 73,78 | 35,18% | - |
| 10.09.2026 | 55,00 | 55,73 | 54,18 | 54,58 | -0,95% | - |
| 09.09.2026 | 56,25 | 56,80 | 54,90 | 55,10 | -2,30% | - |
| 08.09.2026 | 51,65 | 56,60 | 51,55 | 56,40 | 9,14% | - |
| 07.09.2026 | 52,03 | 52,05 | 51,58 | 51,68 | -0,19% | - |
| 04.09.2026 | 51,53 | 52,80 | 51,38 | 51,78 | 0,63% | - |
| 03.09.2026 | 51,08 | 52,05 | 50,28 | 51,45 | 3,26% | - |
| 02.09.2026 | 50,98 | 51,20 | 49,34 | 49,83 | -3,11% | - |
| 01.09.2026 | 52,03 | 52,05 | 49,13 | 51,43 | -0,29% | - |
| 31.08.2026 | 52,05 | 52,38 | 49,57 | 51,58 | -2,09% | - |
| 28.08.2026 | 54,98 | 55,30 | 52,58 | 52,68 | -4,66% | - |
| 27.08.2026 | 52,13 | 55,28 | 51,88 | 55,25 | 5,94% | - |
| 26.08.2026 | 51,33 | 52,60 | 50,95 | 52,15 | 2,20% | - |
| 25.08.2026 | 50,18 | 51,50 | 49,60 | 51,03 | -0,44% | - |
| 24.08.2026 | 52,85 | 53,00 | 50,45 | 51,25 | -5,27% | - |
| 21.08.2026 | 56,00 | 57,70 | 53,35 | 54,10 | -1,19% | - |
| 20.08.2026 | 57,10 | 57,28 | 53,35 | 54,75 | -4,33% | - |
| 19.08.2026 | 64,73 | 65,43 | 57,18 | 57,23 | -11,66% | - |
| 18.08.2026 | 67,80 | 67,88 | 63,33 | 64,78 | -4,46% | - |
| 17.08.2026 | 67,83 | 68,93 | 66,73 | 67,80 | 0,04% | 6,00 |
| 14.08.2026 | 67,58 | 69,33 | 66,23 | 67,78 | -0,80% | - |
| 13.08.2026 | 67,88 | 69,63 | 66,48 | 68,33 | 0,55% | - |
| 12.08.2026 | 65,70 | 68,43 | 65,08 | 67,95 | 2,76% | - |
| 11.08.2026 | 63,23 | 66,13 | 62,80 | 66,13 | 4,22% | - |
| 10.08.2026 | 64,33 | 65,85 | 63,30 | 63,45 | -2,50% | 31,00 |
| 07.08.2026 | 64,38 | 66,10 | 62,48 | 65,08 | 0,35% | - |
| 06.08.2026 | 61,58 | 65,40 | 60,45 | 64,85 | 4,77% | - |
| 05.08.2026 | 61,13 | 61,90 | 59,35 | 61,90 | 1,43% | - |
| 04.08.2026 | 52,45 | 62,08 | 52,30 | 61,03 | 16,29% | - |
| 03.08.2026 | 50,53 | 53,73 | 50,32 | 52,48 | 4,89% | 1,00 |
| 31.07.2026 | 52,28 | 53,08 | 49,61 | 50,03 | -4,39% | - |
| 30.07.2026 | 50,35 | 52,53 | 49,48 | 52,33 | 2,05% | - |
| 29.07.2026 | 52,13 | 56,48 | 50,50 | 51,28 | -12,09% | 1,00 |
| 28.07.2026 | 62,10 | 62,65 | 58,05 | 58,33 | -5,39% | - |
| 27.07.2026 | 64,13 | 66,30 | 59,75 | 61,65 | -2,65% | - |
| 24.07.2026 | 64,30 | 65,55 | 62,53 | 63,33 | -0,12% | - |
| 23.07.2026 | 63,15 | 66,05 | 62,75 | 63,40 | 0,24% | - |
| 22.07.2026 | 69,90 | 70,43 | 62,75 | 63,25 | -6,61% | 120,00 |
| 21.07.2026 | 58,63 | 68,08 | 58,48 | 67,73 | 17,22% | - |
| 20.07.2026 | 57,45 | 58,43 | 55,73 | 57,78 | 0,96% | - |
| 17.07.2026 | 47,64 | 58,90 | 47,61 | 57,23 | 19,94% | 18,00 |
| 16.07.2026 | 47,46 | 49,24 | 43,10 | 47,71 | -6,82% | 604,00 |
| 15.07.2026 | 51,58 | 52,78 | 49,49 | 51,20 | -1,01% | - |
| 14.07.2026 | 47,80 | 51,83 | 47,39 | 51,73 | 8,73% | 152,00 |
| 13.07.2026 | 50,08 | 50,28 | 47,16 | 47,57 | -5,57% | - |
| 10.07.2026 | 53,38 | 53,65 | 49,95 | 50,38 | -5,44% | - |
| 09.07.2026 | 51,38 | 55,55 | 51,13 | 53,28 | 5,18% | - |
| 08.07.2026 | 54,35 | 54,95 | 49,65 | 50,65 | -6,76% | - |
| 07.07.2026 | 56,55 | 57,60 | 52,03 | 54,33 | -3,12% | - |
| 06.07.2026 | 56,50 | 59,35 | 55,53 | 56,08 | -0,66% | - |
| 03.07.2026 | 56,50 | 56,55 | 56,28 | 56,45 | -1,31% | 400,00 |
| 02.07.2026 | 57,75 | 61,00 | 55,95 | 57,20 | -2,89% | - |
| 01.07.2026 | 57,98 | 60,28 | 55,75 | 58,90 | 1,90% | - |
| 30.06.2026 | 54,28 | 59,10 | 54,15 | 57,80 | 9,42% | 50,00 |
| 29.06.2026 | 55,15 | 56,10 | 52,83 | 52,83 | -2,63% | - |
| 26.06.2026 | 54,83 | 55,43 | 53,03 | 54,25 | -3,94% | - |
| 25.06.2026 | 59,15 | 59,65 | 55,08 | 56,48 | -6,46% | - |
| 24.06.2026 | 60,63 | 63,03 | 59,18 | 60,38 | -2,66% | - |
| 23.06.2026 | 60,83 | 62,33 | 59,75 | 62,03 | 0,81% | - |
| 22.06.2026 | 63,45 | 64,00 | 59,30 | 61,53 | -2,96% | - |
| 19.06.2026 | 63,53 | 63,60 | 63,30 | 63,40 | 2,05% | - |
| 18.06.2026 | 61,23 | 63,63 | 60,80 | 62,13 | 2,73% | - |
| 17.06.2026 | 60,43 | 62,63 | 60,03 | 60,48 | 0,17% | - |
| 16.06.2026 | 64,15 | 65,75 | 59,50 | 60,38 | -5,33% | - |
| 15.06.2026 | 65,45 | 68,80 | 60,90 | 63,78 | -3,30% | - |
| 12.06.2026 | 68,63 | 69,33 | 65,10 | 65,95 | 1,15% | - |
| 11.06.2026 | 57,93 | 65,20 | 57,53 | 65,20 | 13,39% | - |
| 10.06.2026 | 57,50 | 59,20 | 55,98 | 57,50 | 5,60% | - |
| 09.06.2026 | 60,68 | 62,30 | 54,28 | 54,45 | -9,66% | - |
| 08.06.2026 | 59,03 | 63,90 | 59,00 | 60,28 | 1,52% | 17,00 |
| 05.06.2026 | 63,15 | 64,75 | 59,38 | 59,38 | -3,85% | 78,00 |
| 04.06.2026 | 59,58 | 62,08 | 57,13 | 61,75 | -0,24% | - |
| 03.06.2026 | 62,03 | 62,05 | 61,88 | 61,90 | -0,80% | - |