17,400€
1,75%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,55 | 18,10 | 16,50 | 17,80 | 3,19% | - |
| 14.10.2025 | 17,45 | 17,60 | 16,25 | 17,25 | 1,47% | - |
| 13.10.2025 | 17,15 | 17,60 | 16,55 | 17,00 | -2,58% | - |
| 10.10.2025 | 18,20 | 18,20 | 17,30 | 17,45 | -3,32% | - |
| 09.10.2025 | 17,50 | 18,30 | 17,50 | 18,05 | 3,14% | - |
| 08.10.2025 | 17,55 | 17,95 | 16,80 | 17,50 | 2,34% | - |
| 07.10.2025 | 17,65 | 18,15 | 17,05 | 17,10 | -3,39% | - |
| 06.10.2025 | 18,00 | 18,15 | 16,40 | 17,70 | -1,94% | - |
| 03.10.2025 | 17,90 | 18,55 | 17,85 | 18,05 | -1,10% | - |
| 02.10.2025 | 18,85 | 18,95 | 18,20 | 18,25 | -3,44% | - |
| 01.10.2025 | 18,55 | 18,90 | 18,25 | 18,90 | 2,44% | - |
| 30.09.2025 | 18,95 | 19,40 | 18,45 | 18,45 | -3,91% | - |
| 29.09.2025 | 19,00 | 19,30 | 18,70 | 19,20 | 2,40% | 100,00 |
| 26.09.2025 | 18,75 | 19,35 | 18,65 | 18,75 | -0,53% | - |
| 25.09.2025 | 19,00 | 19,30 | 18,25 | 18,85 | -0,53% | - |
| 24.09.2025 | 18,85 | 19,10 | 18,75 | 18,95 | 0,80% | - |
| 23.09.2025 | 18,75 | 19,00 | 18,45 | 18,80 | -0,27% | - |
| 22.09.2025 | 19,35 | 22,10 | 18,75 | 18,85 | 8,96% | - |
| 19.09.2025 | 18,65 | 19,35 | 17,30 | 17,30 | -5,98% | - |
| 18.09.2025 | 18,05 | 18,85 | 18,00 | 18,40 | 1,38% | - |
| 17.09.2025 | 18,45 | 19,60 | 17,95 | 18,15 | -1,63% | - |
| 16.09.2025 | 18,85 | 22,25 | 18,40 | 18,45 | -0,27% | - |
| 15.09.2025 | 18,05 | 18,80 | 17,95 | 18,50 | 0,00% | - |
| 11.09.2025 | 18,65 | 18,70 | 18,05 | 18,50 | -3,14% | - |
| 09.09.2025 | 19,25 | 20,45 | 18,65 | 19,10 | 3,24% | - |
| 05.09.2025 | 18,10 | 19,55 | 17,70 | 18,50 | 2,21% | 1.330,00 |
| 04.09.2025 | 18,15 | 19,15 | 17,85 | 18,10 | -0,55% | 54,00 |
| 03.09.2025 | 18,80 | 19,85 | 17,55 | 18,20 | -2,93% | - |
| 02.09.2025 | 16,30 | 18,85 | 16,10 | 18,75 | 14,68% | - |
| 01.09.2025 | 16,30 | 16,35 | 16,25 | 16,35 | 0,62% | - |
| 29.08.2025 | 16,30 | 17,65 | 16,00 | 16,25 | -0,31% | - |
| 28.08.2025 | 16,30 | 17,65 | 16,15 | 16,30 | 0,00% | - |
| 27.08.2025 | 16,20 | 17,65 | 16,05 | 16,30 | 0,93% | - |
| 26.08.2025 | 15,95 | 17,45 | 15,70 | 16,15 | 1,57% | - |
| 25.08.2025 | 15,00 | 17,10 | 15,00 | 15,90 | 6,35% | - |
| 22.08.2025 | 15,10 | 16,10 | 14,45 | 14,95 | -1,32% | - |
| 21.08.2025 | 14,55 | 15,15 | 14,25 | 15,15 | 4,48% | - |
| 20.08.2025 | 14,75 | 15,35 | 14,20 | 14,50 | -0,68% | - |
| 19.08.2025 | 15,00 | 15,60 | 14,15 | 14,60 | -2,01% | - |
| 18.08.2025 | 14,45 | 15,25 | 14,40 | 14,90 | 3,83% | - |
| 15.08.2025 | 14,95 | 17,50 | 14,30 | 14,35 | -3,37% | - |
| 14.08.2025 | 15,05 | 16,45 | 14,55 | 14,85 | -1,00% | - |
| 13.08.2025 | 14,95 | 16,35 | 14,60 | 15,00 | 0,00% | - |
| 12.08.2025 | 15,00 | 16,40 | 14,70 | 15,00 | -0,33% | - |
| 11.08.2025 | 13,75 | 15,30 | 13,75 | 15,05 | 8,66% | - |
| 08.08.2025 | 13,25 | 14,25 | 13,25 | 13,85 | 4,53% | - |
| 07.08.2025 | 12,95 | 13,55 | 12,85 | 13,25 | 1,15% | - |
| 06.08.2025 | 13,00 | 14,25 | 12,95 | 13,10 | 1,16% | 90,00 |
| 05.08.2025 | 12,95 | 13,60 | 12,40 | 12,95 | 0,78% | - |
| 04.08.2025 | 12,90 | 13,35 | 12,85 | 12,85 | 0,00% | - |
| 01.08.2025 | 13,25 | 13,80 | 12,80 | 12,85 | -3,02% | - |
| 31.07.2025 | 13,55 | 13,60 | 12,05 | 13,25 | -1,49% | - |
| 30.07.2025 | 13,45 | 15,65 | 13,25 | 13,45 | 0,00% | - |
| 29.07.2025 | 13,90 | 14,00 | 13,10 | 13,45 | 2,28% | - |
| 28.07.2025 | 13,20 | 13,95 | 12,90 | 13,15 | -0,38% | - |
| 25.07.2025 | 13,40 | 13,65 | 12,35 | 13,20 | -1,49% | - |
| 24.07.2025 | 13,80 | 13,90 | 13,30 | 13,40 | -2,19% | - |
| 23.07.2025 | 13,75 | 13,95 | 13,45 | 13,70 | -0,36% | - |
| 22.07.2025 | 13,65 | 14,25 | 13,15 | 13,75 | 1,10% | - |
| 21.07.2025 | 13,15 | 15,20 | 13,15 | 13,60 | 3,03% | - |
| 18.07.2025 | 13,35 | 13,60 | 13,20 | 13,20 | -0,75% | - |
| 17.07.2025 | 13,55 | 13,75 | 13,30 | 13,30 | -1,12% | - |
| 16.07.2025 | 13,65 | 14,25 | 13,05 | 13,45 | -2,18% | - |
| 15.07.2025 | 14,00 | 14,20 | 13,30 | 13,75 | -1,43% | - |
| 14.07.2025 | 14,20 | 14,60 | 13,40 | 13,95 | -0,36% | - |
| 11.07.2025 | 14,60 | 14,60 | 13,40 | 14,00 | -3,78% | - |
| 10.07.2025 | 14,40 | 15,10 | 14,20 | 14,55 | 1,39% | - |
| 09.07.2025 | 14,25 | 14,95 | 14,10 | 14,35 | 0,35% | - |
| 08.07.2025 | 14,00 | 14,45 | 12,55 | 14,30 | 1,42% | - |
| 07.07.2025 | 14,20 | 14,85 | 13,95 | 14,10 | -0,70% | - |
| 04.07.2025 | 14,20 | 14,20 | 14,15 | 14,20 | 0,35% | - |
| 03.07.2025 | 14,00 | 14,65 | 13,50 | 14,15 | 1,43% | - |
| 02.07.2025 | 14,00 | 14,70 | 13,50 | 13,95 | 0,00% | - |
| 01.07.2025 | 14,10 | 14,35 | 13,80 | 13,95 | -1,06% | - |
| 30.06.2025 | 13,70 | 14,15 | 13,70 | 14,10 | 1,81% | - |
| 27.06.2025 | 13,50 | 14,15 | 13,40 | 13,85 | -1,07% | - |
| 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% | - |