15,300€
0,66%
Echtzeit-Aktienkurs Friedman Industries
Bid:
Ask:
Aktienkurse zur Friedman Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,50 | 15,75 | 15,20 | 15,60 | 0,65% | - |
| 19.12.2024 | 15,30 | 15,60 | 15,20 | 15,50 | 0,32% | - |
| 18.12.2024 | 14,60 | 15,60 | 14,60 | 15,45 | 4,39% | - |
| 17.12.2024 | 14,60 | 15,80 | 14,60 | 14,80 | -0,34% | - |
| 16.12.2024 | 14,80 | 16,20 | 14,80 | 14,85 | -1,33% | - |
| 13.12.2024 | 15,00 | 15,45 | 14,80 | 15,05 | -1,63% | - |
| 12.12.2024 | 15,80 | 16,00 | 15,20 | 15,30 | -4,38% | - |
| 11.12.2024 | 16,40 | 16,75 | 16,00 | 16,00 | -3,32% | - |
| 10.12.2024 | 16,80 | 17,15 | 15,25 | 16,55 | -2,36% | - |
| 09.12.2024 | 16,50 | 17,05 | 15,20 | 16,95 | 3,35% | - |
| 06.12.2024 | 15,80 | 16,65 | 15,80 | 16,40 | 2,82% | - |
| 05.12.2024 | 15,20 | 15,95 | 15,05 | 15,95 | 7,05% | - |
| 04.12.2024 | 14,90 | 15,40 | 14,70 | 14,90 | -1,97% | - |
| 03.12.2024 | 17,05 | 17,05 | 15,10 | 15,20 | -10,59% | 18,00 |
| 02.12.2024 | 14,40 | 17,35 | 14,00 | 17,00 | 24,09% | - |
| 29.11.2024 | 14,00 | 14,50 | 13,70 | 13,70 | -2,84% | - |
| 28.11.2024 | 14,10 | 14,10 | 14,05 | 14,10 | 0,36% | - |
| 27.11.2024 | 14,30 | 14,45 | 13,90 | 14,05 | -2,77% | - |
| 26.11.2024 | 14,20 | 14,55 | 13,90 | 14,45 | -0,34% | - |
| 25.11.2024 | 14,40 | 14,75 | 13,60 | 14,50 | 2,11% | - |
| 22.11.2024 | 12,80 | 14,50 | 12,80 | 14,20 | 8,81% | - |
| 21.11.2024 | 13,10 | 13,65 | 12,90 | 13,05 | -0,76% | - |
| 20.11.2024 | 13,05 | 13,65 | 12,90 | 13,15 | 0,38% | - |
| 19.11.2024 | 13,15 | 13,25 | 13,10 | 13,10 | -1,13% | - |
| 18.11.2024 | 13,80 | 13,85 | 13,15 | 13,25 | -3,99% | - |
| 15.11.2024 | 13,90 | 14,20 | 13,65 | 13,80 | 0,00% | - |
| 14.11.2024 | 13,45 | 13,95 | 13,45 | 13,80 | 2,22% | - |
| 13.11.2024 | 13,70 | 14,00 | 13,10 | 13,50 | -3,23% | - |
| 12.11.2024 | 13,80 | 14,75 | 13,65 | 13,95 | -1,06% | - |
| 11.11.2024 | 13,70 | 14,30 | 13,70 | 14,10 | 2,17% | - |
| 08.11.2024 | 13,10 | 13,95 | 13,00 | 13,80 | 3,37% | - |
| 07.11.2024 | 14,10 | 14,75 | 13,30 | 13,35 | -5,99% | - |
| 06.11.2024 | 13,15 | 15,30 | 12,65 | 14,20 | 9,23% | - |
| 05.11.2024 | 13,00 | 13,65 | 12,75 | 13,00 | -0,76% | - |
| 04.11.2024 | 12,90 | 13,15 | 12,90 | 13,10 | -5,07% | - |
| 01.11.2024 | 12,70 | 13,80 | 12,70 | 13,80 | 0,00% | - |
| 31.10.2024 | 13,10 | 13,80 | 12,85 | 13,80 | -3,50% | - |
| 30.10.2024 | 12,80 | 14,30 | 12,80 | 14,30 | 7,12% | - |
| 29.10.2024 | 12,90 | 13,40 | 12,90 | 13,35 | 0,00% | - |
| 28.10.2024 | 13,00 | 14,25 | 12,95 | 13,35 | 1,91% | - |
| 25.10.2024 | 12,90 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 24.10.2024 | 13,10 | 13,35 | 12,75 | 13,10 | -1,13% | - |
| 23.10.2024 | 12,90 | 13,90 | 12,60 | 13,25 | 1,15% | - |
| 22.10.2024 | 13,00 | 13,90 | 12,90 | 13,10 | -2,60% | - |
| 21.10.2024 | 13,80 | 14,05 | 13,30 | 13,45 | -1,82% | - |
| 18.10.2024 | 13,90 | 14,25 | 13,70 | 13,70 | -2,84% | - |
| 17.10.2024 | 13,80 | 14,20 | 13,80 | 14,10 | 1,81% | - |
| 16.10.2024 | 13,30 | 13,90 | 13,30 | 13,85 | 2,59% | - |
| 15.10.2024 | 14,00 | 14,40 | 13,50 | 13,50 | -4,93% | - |
| 14.10.2024 | 14,00 | 14,50 | 14,00 | 14,20 | -1,39% | - |
| 11.10.2024 | 14,30 | 14,90 | 13,70 | 14,40 | 0,00% | - |
| 10.10.2024 | 14,60 | 14,75 | 13,70 | 14,40 | -1,03% | - |
| 09.10.2024 | 14,50 | 15,05 | 14,25 | 14,55 | -1,69% | - |
| 08.10.2024 | 14,80 | 15,90 | 14,60 | 14,80 | -1,33% | - |
| 07.10.2024 | 14,40 | 15,95 | 14,30 | 15,00 | 2,39% | - |
| 04.10.2024 | 14,30 | 14,80 | 14,30 | 14,65 | 0,69% | - |
| 03.10.2024 | 14,60 | 14,60 | 14,25 | 14,55 | 0,34% | - |
| 02.10.2024 | 13,90 | 14,85 | 13,85 | 14,50 | 2,47% | - |
| 01.10.2024 | 14,30 | 14,60 | 13,20 | 14,15 | 0,35% | - |
| 30.09.2024 | 14,10 | 15,40 | 13,75 | 14,10 | -0,35% | - |
| 27.09.2024 | 14,20 | 15,60 | 14,05 | 14,15 | -0,35% | - |
| 26.09.2024 | 13,70 | 15,05 | 13,55 | 14,20 | 3,27% | - |
| 25.09.2024 | 13,60 | 16,00 | 13,60 | 13,75 | -0,72% | - |
| 24.09.2024 | 13,40 | 16,00 | 13,40 | 13,85 | 2,21% | 171,00 |
| 23.09.2024 | 13,45 | 15,85 | 13,40 | 13,55 | 1,12% | - |
| 20.09.2024 | 12,60 | 13,60 | 12,60 | 13,40 | 6,35% | - |
| 19.09.2024 | 12,40 | 13,05 | 12,40 | 12,60 | 0,40% | - |
| 18.09.2024 | 12,40 | 15,00 | 12,15 | 12,55 | 0,00% | - |
| 17.09.2024 | 13,10 | 15,10 | 12,40 | 12,55 | -5,64% | - |
| 16.09.2024 | 13,20 | 15,55 | 12,95 | 13,30 | -0,75% | - |
| 13.09.2024 | 12,50 | 15,55 | 12,50 | 13,40 | 4,28% | - |
| 12.09.2024 | 13,30 | 16,00 | 12,70 | 12,85 | -4,81% | - |
| 11.09.2024 | 12,90 | 15,75 | 12,90 | 13,50 | 2,27% | - |
| 10.09.2024 | 13,10 | 15,15 | 13,00 | 13,20 | 0,76% | - |
| 09.09.2024 | 12,80 | 13,25 | 12,80 | 13,10 | 0,77% | - |
| 06.09.2024 | 13,10 | 15,10 | 12,95 | 13,00 | -2,26% | - |
| 05.09.2024 | 13,20 | 15,10 | 12,65 | 13,30 | -0,37% | - |
| 04.09.2024 | 13,20 | 15,15 | 13,20 | 13,35 | -0,74% | - |
| 03.09.2024 | 13,40 | 15,95 | 13,40 | 13,45 | -1,10% | - |
| 02.09.2024 | 13,40 | 13,65 | 13,40 | 13,60 | 0,00% | - |
| 30.08.2024 | 13,60 | 13,80 | 13,50 | 13,60 | 0,00% | - |
| 29.08.2024 | 13,65 | 13,90 | 13,55 | 13,60 | 0,37% | - |
| 28.08.2024 | 13,20 | 13,70 | 13,20 | 13,55 | 1,12% | - |
| 27.08.2024 | 13,40 | 13,45 | 13,40 | 13,40 | 0,00% | - |
| 26.08.2024 | 13,45 | 13,70 | 13,40 | 13,40 | -0,74% | - |
| 23.08.2024 | 13,20 | 15,85 | 13,20 | 13,50 | 1,12% | - |
| 22.08.2024 | 13,10 | 13,50 | 13,10 | 13,35 | 0,38% | - |
| 21.08.2024 | 13,25 | 15,05 | 12,65 | 13,30 | 0,38% | - |
| 20.08.2024 | 13,10 | 13,45 | 13,05 | 13,25 | 1,15% | - |
| 19.08.2024 | 13,30 | 13,35 | 13,00 | 13,10 | -1,50% | - |
| 16.08.2024 | 13,10 | 13,70 | 13,10 | 13,30 | 0,00% | - |
| 15.08.2024 | 13,15 | 13,45 | 13,10 | 13,30 | 1,53% | - |
| 14.08.2024 | 13,30 | 13,50 | 13,00 | 13,10 | -2,24% | - |
| 13.08.2024 | 13,50 | 13,75 | 12,70 | 13,40 | -1,83% | - |
| 12.08.2024 | 14,10 | 16,45 | 12,90 | 13,65 | -3,19% | 100,00 |
| 09.08.2024 | 15,60 | 16,85 | 13,65 | 14,10 | -9,90% | - |
| 08.08.2024 | 15,45 | 15,90 | 15,40 | 15,65 | 0,97% | - |
| 07.08.2024 | 15,50 | 17,00 | 15,30 | 15,50 | 0,65% | - |
| 06.08.2024 | 15,55 | 17,00 | 15,30 | 15,40 | 0,65% | - |
| 05.08.2024 | 15,10 | 16,25 | 14,60 | 15,30 | -0,65% | - |