32,500€
6,91%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,20 | 33,50 | 29,90 | 32,20 | 2,22% | - |
| 17.06.2026 | 30,10 | 31,80 | 29,40 | 31,50 | 5,35% | - |
| 16.06.2026 | 29,90 | 31,00 | 28,90 | 29,90 | -0,66% | - |
| 15.06.2026 | 29,90 | 31,70 | 29,20 | 30,10 | 0,33% | - |
| 12.06.2026 | 23,40 | 31,30 | 22,80 | 30,00 | 33,33% | 2.310,00 |
| 11.06.2026 | 22,10 | 23,90 | 22,00 | 22,50 | 0,45% | - |
| 10.06.2026 | 21,70 | 23,10 | 21,50 | 22,40 | 1,82% | - |
| 09.06.2026 | 21,30 | 22,70 | 20,65 | 22,00 | 2,80% | - |
| 08.06.2026 | 21,10 | 22,60 | 20,15 | 21,40 | 5,94% | - |
| 05.06.2026 | 20,90 | 21,90 | 20,10 | 20,20 | -3,12% | - |
| 04.06.2026 | 20,65 | 21,40 | 19,85 | 20,85 | 2,71% | - |
| 03.06.2026 | 20,90 | 22,00 | 19,95 | 20,30 | 2,53% | - |
| 02.06.2026 | 20,30 | 20,55 | 19,20 | 19,80 | -1,98% | - |
| 01.06.2026 | 20,10 | 20,45 | 19,25 | 20,20 | 0,00% | - |
| 29.05.2026 | 20,30 | 21,20 | 19,85 | 20,20 | -0,25% | - |
| 28.05.2026 | 20,30 | 20,65 | 19,80 | 20,25 | -0,74% | - |
| 27.05.2026 | 19,75 | 20,65 | 19,55 | 20,40 | 3,29% | - |
| 26.05.2026 | 17,75 | 19,75 | 17,45 | 19,75 | 10,03% | - |
| 25.05.2026 | 17,70 | 17,95 | 17,70 | 17,95 | 0,84% | - |
| 22.05.2026 | 17,65 | 18,60 | 17,50 | 17,80 | 1,14% | - |
| 21.05.2026 | 17,85 | 17,95 | 17,45 | 17,60 | -1,40% | - |
| 20.05.2026 | 17,90 | 18,00 | 17,40 | 17,85 | 0,00% | - |
| 19.05.2026 | 17,55 | 18,10 | 17,55 | 17,85 | 1,13% | - |
| 18.05.2026 | 17,70 | 17,90 | 17,20 | 17,65 | -0,56% | - |
| 15.05.2026 | 18,35 | 18,65 | 17,45 | 17,75 | 0,28% | - |
| 14.05.2026 | 18,35 | 18,50 | 17,70 | 17,70 | -3,54% | - |
| 13.05.2026 | 18,35 | 18,40 | 18,35 | 18,35 | -0,81% | - |
| 12.05.2026 | 18,25 | 18,55 | 17,15 | 18,50 | 0,82% | - |
| 11.05.2026 | 18,45 | 18,45 | 18,30 | 18,35 | -0,27% | - |
| 08.05.2026 | 17,90 | 18,45 | 17,60 | 18,40 | 2,51% | - |
| 07.05.2026 | 17,90 | 18,10 | 16,70 | 17,95 | -0,28% | - |
| 06.05.2026 | 17,45 | 18,15 | 17,40 | 18,00 | 2,56% | - |
| 05.05.2026 | 17,45 | 17,85 | 17,45 | 17,55 | 1,15% | - |
| 04.05.2026 | 17,55 | 17,80 | 17,00 | 17,35 | -0,29% | - |
| 30.04.2026 | 17,10 | 17,45 | 16,90 | 17,40 | 5,45% | - |
| 29.04.2026 | 17,40 | 17,40 | 16,50 | 16,50 | -5,44% | - |
| 28.04.2026 | 16,85 | 17,50 | 16,85 | 17,45 | 2,95% | - |
| 27.04.2026 | 17,50 | 17,50 | 16,75 | 16,95 | -3,14% | - |
| 24.04.2026 | 16,90 | 17,55 | 16,65 | 17,50 | 3,86% | - |
| 23.04.2026 | 16,50 | 17,25 | 16,50 | 16,85 | 1,51% | - |
| 22.04.2026 | 16,30 | 16,80 | 16,00 | 16,60 | 2,15% | - |
| 21.04.2026 | 16,60 | 16,70 | 16,25 | 16,25 | -2,40% | - |
| 20.04.2026 | 15,90 | 16,80 | 15,90 | 16,65 | 4,72% | - |
| 17.04.2026 | 16,05 | 16,75 | 15,75 | 15,90 | -0,62% | - |
| 16.04.2026 | 16,20 | 16,25 | 15,95 | 16,00 | -1,23% | - |
| 15.04.2026 | 15,85 | 16,30 | 15,60 | 16,20 | 6,58% | - |
| 14.04.2026 | 16,05 | 16,25 | 15,20 | 15,20 | -4,40% | - |
| 13.04.2026 | 15,65 | 16,00 | 15,30 | 15,90 | 7,43% | - |
| 10.04.2026 | 15,45 | 15,80 | 14,80 | 14,80 | -0,67% | - |
| 09.04.2026 | 15,45 | 15,55 | 14,90 | 14,90 | -3,56% | - |
| 08.04.2026 | 14,80 | 15,50 | 14,75 | 15,45 | 3,34% | - |
| 07.04.2026 | 15,10 | 15,15 | 14,90 | 14,95 | 0,00% | - |
| 02.04.2026 | 15,00 | 15,45 | 14,75 | 14,95 | 0,00% | - |
| 01.04.2026 | 15,30 | 15,50 | 14,60 | 14,95 | -2,29% | - |
| 31.03.2026 | 15,55 | 15,70 | 15,10 | 15,30 | -0,97% | - |
| 30.03.2026 | 15,45 | 15,75 | 15,40 | 15,45 | 0,00% | - |
| 27.03.2026 | 15,65 | 15,65 | 15,25 | 15,45 | -1,28% | - |
| 26.03.2026 | 15,55 | 15,80 | 15,25 | 15,65 | 0,64% | - |
| 25.03.2026 | 15,85 | 15,90 | 15,40 | 15,55 | -1,89% | - |
| 24.03.2026 | 15,55 | 15,95 | 15,35 | 15,85 | 2,92% | - |
| 23.03.2026 | 15,05 | 15,75 | 15,00 | 15,40 | 2,33% | - |
| 20.03.2026 | 14,80 | 15,15 | 14,60 | 15,05 | 2,03% | - |
| 19.03.2026 | 14,90 | 15,00 | 14,65 | 14,75 | -1,01% | - |
| 18.03.2026 | 15,30 | 15,35 | 14,40 | 14,90 | -2,61% | - |
| 17.03.2026 | 15,00 | 15,45 | 14,95 | 15,30 | 2,00% | - |
| 16.03.2026 | 14,90 | 15,15 | 14,80 | 15,00 | 0,67% | - |
| 13.03.2026 | 14,80 | 15,45 | 14,65 | 14,90 | 0,68% | - |
| 12.03.2026 | 15,10 | 15,15 | 14,55 | 14,80 | -1,66% | - |
| 11.03.2026 | 15,20 | 15,65 | 14,95 | 15,05 | -1,31% | - |
| 10.03.2026 | 15,55 | 15,85 | 15,20 | 15,25 | 1,67% | - |
| 09.03.2026 | 15,95 | 15,95 | 15,00 | 15,00 | -5,66% | - |
| 06.03.2026 | 16,05 | 16,15 | 15,65 | 15,90 | -0,31% | - |
| 05.03.2026 | 16,65 | 16,70 | 15,75 | 15,95 | -3,04% | - |
| 04.03.2026 | 15,95 | 16,80 | 15,80 | 16,45 | 7,52% | - |
| 03.03.2026 | 16,05 | 16,40 | 15,30 | 15,30 | -4,08% | - |
| 02.03.2026 | 15,85 | 16,20 | 15,70 | 15,95 | 1,27% | - |
| 27.02.2026 | 15,85 | 16,05 | 15,75 | 15,75 | 0,00% | - |
| 26.02.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 1,94% | - |
| 25.02.2026 | 15,55 | 15,65 | 15,45 | 15,45 | -0,64% | - |
| 24.02.2026 | 15,65 | 15,75 | 15,50 | 15,55 | -0,64% | - |
| 23.02.2026 | 15,40 | 15,75 | 15,20 | 15,65 | 1,62% | - |
| 20.02.2026 | 15,55 | 15,55 | 15,15 | 15,40 | -0,96% | - |
| 19.02.2026 | 15,75 | 16,15 | 15,35 | 15,55 | -2,20% | - |
| 18.02.2026 | 15,95 | 16,70 | 15,70 | 15,90 | -0,31% | - |
| 17.02.2026 | 16,35 | 16,65 | 15,95 | 15,95 | -2,15% | - |
| 16.02.2026 | 16,30 | 16,35 | 16,30 | 16,30 | 0,00% | - |
| 13.02.2026 | 17,20 | 17,40 | 16,25 | 16,30 | -0,61% | - |
| 12.02.2026 | 17,75 | 17,85 | 16,40 | 16,40 | -11,83% | - |
| 11.02.2026 | 17,90 | 18,60 | 17,05 | 18,60 | 1,92% | - |
| 10.02.2026 | 16,60 | 20,30 | 16,55 | 18,25 | 9,28% | 10,00 |
| 09.02.2026 | 17,00 | 17,15 | 16,40 | 16,70 | 1,83% | - |
| 06.02.2026 | 17,00 | 17,40 | 16,40 | 16,40 | 0,00% | - |
| 05.02.2026 | 17,50 | 17,60 | 16,40 | 16,40 | -6,02% | - |
| 04.02.2026 | 17,40 | 17,80 | 17,20 | 17,45 | 5,12% | - |
| 03.02.2026 | 17,35 | 17,45 | 16,60 | 16,60 | -2,35% | - |
| 02.02.2026 | 16,55 | 17,05 | 16,35 | 17,00 | 2,41% | - |
| 30.01.2026 | 16,50 | 16,65 | 16,00 | 16,60 | 5,73% | - |
| 29.01.2026 | 15,55 | 16,35 | 15,50 | 15,70 | 0,96% | - |
| 28.01.2026 | 15,55 | 16,10 | 15,30 | 15,55 | 0,00% | - |
| 27.01.2026 | 15,75 | 16,15 | 15,45 | 15,55 | -1,89% | - |