13,950€
-0,36%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 0,00% | - |
| 26.06.2025 | 13,20 | 14,45 | 13,20 | 14,00 | 1,08% | - |
| 25.06.2025 | 13,70 | 14,95 | 13,70 | 13,85 | -2,81% | - |
| 24.06.2025 | 13,50 | 14,40 | 13,50 | 14,25 | 1,06% | - |
| 23.06.2025 | 14,00 | 14,85 | 13,90 | 14,10 | -1,05% | - |
| 20.06.2025 | 13,80 | 14,55 | 13,80 | 14,25 | -7,62% | - |
| 19.06.2025 | 13,90 | 15,43 | 13,90 | 15,43 | 7,49% | - |
| 18.06.2025 | 14,20 | 14,95 | 14,00 | 14,35 | 1,06% | - |
| 17.06.2025 | 14,40 | 14,55 | 14,20 | 14,20 | -1,39% | - |
| 16.06.2025 | 14,45 | 15,15 | 14,20 | 14,40 | -0,35% | - |
| 13.06.2025 | 14,75 | 14,85 | 14,10 | 14,45 | -2,03% | - |
| 12.06.2025 | 14,30 | 14,80 | 14,30 | 14,75 | 0,00% | - |
| 11.06.2025 | 14,60 | 14,80 | 12,33 | 14,75 | 0,68% | 1.008,00 |
| 10.06.2025 | 14,40 | 14,90 | 12,33 | 14,65 | 1,38% | - |
| 09.06.2025 | 14,20 | 15,35 | 14,20 | 14,45 | -2,69% | - |
| 06.06.2025 | 14,80 | 15,00 | 12,00 | 14,85 | -0,34% | - |
| 05.06.2025 | 14,20 | 15,20 | 14,05 | 14,90 | 1,71% | - |
| 04.06.2025 | 14,30 | 15,35 | 14,30 | 14,65 | -1,35% | - |
| 03.06.2025 | 14,10 | 14,95 | 14,10 | 14,85 | 2,41% | - |
| 02.06.2025 | 14,20 | 18,05 | 14,20 | 14,50 | 1,05% | 873,00 |
| 30.05.2025 | 13,90 | 15,48 | 13,90 | 14,35 | 0,35% | - |
| 29.05.2025 | 13,80 | 14,40 | 13,80 | 14,30 | 0,70% | - |
| 28.05.2025 | 13,90 | 14,35 | 13,90 | 14,20 | 0,71% | - |
| 27.05.2025 | 13,80 | 15,45 | 13,80 | 14,10 | -21,45% | - |
| 26.05.2025 | 13,80 | 18,80 | 13,80 | 17,95 | 26,86% | - |
| 23.05.2025 | 14,20 | 17,25 | 13,90 | 14,15 | 0,00% | - |
| 22.05.2025 | 13,90 | 14,60 | 13,90 | 14,15 | -2,41% | - |
| 21.05.2025 | 14,60 | 14,75 | 14,30 | 14,50 | -1,69% | - |
| 20.05.2025 | 14,30 | 17,25 | 14,30 | 14,75 | 0,34% | - |
| 19.05.2025 | 14,60 | 15,60 | 14,30 | 14,70 | 0,34% | - |
| 16.05.2025 | 14,40 | 15,63 | 14,40 | 14,65 | 0,34% | - |
| 15.05.2025 | 14,60 | 15,63 | 14,00 | 14,60 | 0,00% | - |
| 14.05.2025 | 14,10 | 15,63 | 13,95 | 14,60 | 2,82% | - |
| 13.05.2025 | 14,00 | 17,95 | 13,95 | 14,20 | -2,41% | - |
| 12.05.2025 | 13,60 | 15,75 | 13,45 | 14,55 | 3,19% | - |
| 09.05.2025 | 13,90 | 15,60 | 13,90 | 14,10 | -1,05% | - |
| 08.05.2025 | 14,20 | 15,48 | 13,95 | 14,25 | -0,35% | - |
| 07.05.2025 | 13,35 | 15,18 | 13,35 | 14,30 | 7,12% | - |
| 06.05.2025 | 14,90 | 17,50 | 12,40 | 13,35 | -13,59% | - |
| 05.05.2025 | 15,50 | 15,55 | 14,90 | 15,45 | -0,64% | - |
| 02.05.2025 | 14,70 | 17,50 | 14,70 | 15,55 | 2,64% | - |
| 30.04.2025 | 15,05 | 15,30 | 14,80 | 15,15 | 0,66% | - |
| 29.04.2025 | 15,15 | 15,25 | 13,60 | 15,05 | -0,33% | - |
| 28.04.2025 | 15,10 | 15,15 | 14,05 | 15,10 | -0,33% | - |
| 25.04.2025 | 15,05 | 15,15 | 14,40 | 15,15 | 1,34% | - |
| 24.04.2025 | 14,50 | 15,05 | 14,05 | 14,95 | -0,33% | - |
| 23.04.2025 | 14,40 | 15,10 | 13,95 | 15,00 | 0,33% | - |
| 22.04.2025 | 14,50 | 15,00 | 13,90 | 14,95 | 0,00% | - |
| 17.04.2025 | 14,30 | 15,05 | 14,25 | 14,95 | 2,05% | - |
| 16.04.2025 | 14,10 | 14,70 | 13,65 | 14,65 | 2,09% | - |
| 15.04.2025 | 13,40 | 14,40 | 13,40 | 14,35 | 2,87% | - |
| 14.04.2025 | 13,60 | 13,95 | 11,75 | 13,95 | 7,31% | - |
| 11.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 8,33% | - |
| 09.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 08.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -5,75% | - |
| 07.04.2025 | 12,50 | 13,20 | 11,70 | 13,05 | 1,56% | - |
| 04.04.2025 | 12,90 | 13,35 | 12,65 | 12,85 | -2,65% | - |
| 03.04.2025 | 13,55 | 13,90 | 12,33 | 13,20 | -3,30% | - |
| 02.04.2025 | 13,20 | 13,90 | 13,20 | 13,65 | 1,11% | - |
| 01.04.2025 | 13,80 | 13,90 | 13,20 | 13,50 | -2,17% | - |
| 31.03.2025 | 14,05 | 14,55 | 13,35 | 13,80 | 3,37% | - |
| 28.03.2025 | 14,45 | 14,50 | 13,35 | 13,35 | -9,18% | - |
| 27.03.2025 | 13,75 | 14,70 | 13,35 | 14,70 | 9,29% | - |
| 26.03.2025 | 14,60 | 14,60 | 13,40 | 13,45 | 0,75% | - |
| 25.03.2025 | 15,00 | 15,40 | 13,35 | 13,35 | 0,00% | - |
| 24.03.2025 | 15,50 | 15,85 | 13,35 | 13,35 | 0,00% | - |
| 21.03.2025 | 15,60 | 15,80 | 13,35 | 13,35 | 0,38% | - |
| 20.03.2025 | 15,55 | 15,90 | 13,25 | 13,30 | 0,38% | - |
| 19.03.2025 | 15,00 | 15,70 | 13,25 | 13,25 | 0,38% | - |
| 18.03.2025 | 15,00 | 15,15 | 13,20 | 13,20 | 0,00% | - |
| 17.03.2025 | 14,95 | 15,25 | 13,20 | 13,20 | -0,38% | - |
| 14.03.2025 | 14,25 | 15,35 | 13,25 | 13,25 | -0,38% | - |
| 13.03.2025 | 13,70 | 14,90 | 13,30 | 13,30 | 0,38% | - |
| 12.03.2025 | 14,10 | 14,65 | 13,25 | 13,25 | 0,38% | - |
| 11.03.2025 | 13,90 | 14,95 | 13,20 | 13,20 | -1,12% | - |
| 10.03.2025 | 14,30 | 14,75 | 13,35 | 13,35 | -7,93% | - |
| 07.03.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 0,35% | - |
| 06.03.2025 | 14,30 | 14,70 | 14,20 | 14,45 | 0,00% | - |
| 05.03.2025 | 14,75 | 15,10 | 13,45 | 14,45 | -2,36% | - |
| 04.03.2025 | 14,90 | 15,15 | 14,50 | 14,80 | -1,99% | - |
| 03.03.2025 | 15,90 | 15,95 | 15,10 | 15,10 | -5,63% | - |
| 28.02.2025 | 15,50 | 16,20 | 15,50 | 16,00 | 0,63% | - |
| 27.02.2025 | 15,85 | 16,25 | 15,50 | 15,90 | 0,32% | - |
| 26.02.2025 | 15,65 | 15,90 | 14,65 | 15,85 | 1,93% | - |
| 25.02.2025 | 14,40 | 15,55 | 14,40 | 15,55 | 6,14% | - |
| 24.02.2025 | 15,90 | 16,05 | 14,45 | 14,65 | -8,15% | - |
| 21.02.2025 | 15,95 | 16,20 | 15,90 | 15,95 | 0,00% | - |
| 20.02.2025 | 16,05 | 16,20 | 15,95 | 15,95 | -0,62% | - |
| 19.02.2025 | 16,00 | 16,35 | 16,00 | 16,05 | -1,23% | - |
| 18.02.2025 | 16,10 | 16,80 | 16,10 | 16,25 | -2,40% | - |
| 17.02.2025 | 16,10 | 16,65 | 16,10 | 16,65 | 0,91% | - |
| 14.02.2025 | 16,20 | 16,80 | 15,80 | 16,50 | 1,85% | - |
| 13.02.2025 | 16,35 | 16,45 | 15,90 | 16,20 | -1,52% | - |
| 12.02.2025 | 16,60 | 17,10 | 16,40 | 16,45 | -1,50% | - |
| 11.02.2025 | 16,00 | 16,85 | 16,00 | 16,70 | 0,91% | - |
| 10.02.2025 | 16,30 | 16,55 | 15,35 | 16,55 | 1,85% | - |
| 07.02.2025 | 16,10 | 16,40 | 16,10 | 16,25 | -0,61% | - |
| 06.02.2025 | 15,80 | 16,35 | 15,55 | 16,35 | 4,47% | - |
| 05.02.2025 | 15,60 | 16,30 | 15,05 | 15,65 | -0,32% | - |
| 04.02.2025 | 14,90 | 15,90 | 14,25 | 15,70 | 4,67% | - |