35,400€
4,73%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 33,70 | 35,70 | 33,10 | 34,80 | 3,88% | - |
| 30.09.2026 | 34,20 | 35,60 | 33,10 | 33,50 | -2,62% | - |
| 29.09.2026 | 34,80 | 35,40 | 34,10 | 34,40 | -0,86% | - |
| 28.09.2026 | 34,50 | 35,10 | 33,80 | 34,70 | 1,46% | - |
| 25.09.2026 | 34,80 | 35,60 | 34,00 | 34,20 | -1,44% | - |
| 24.09.2026 | 34,50 | 35,40 | 34,30 | 34,70 | 0,29% | - |
| 23.09.2026 | 35,30 | 35,50 | 34,10 | 34,60 | 3,59% | - |
| 22.09.2026 | 34,90 | 35,90 | 33,40 | 33,40 | -4,57% | - |
| 21.09.2026 | 36,00 | 36,30 | 34,70 | 35,00 | -1,69% | - |
| 18.09.2026 | 34,60 | 36,90 | 34,60 | 35,60 | -3,52% | - |
| 17.09.2026 | 35,40 | 37,00 | 35,10 | 36,90 | 4,83% | - |
| 16.09.2026 | 35,40 | 35,90 | 34,70 | 35,20 | 3,53% | 225,00 |
| 15.09.2026 | 36,40 | 36,50 | 34,00 | 34,00 | -5,56% | - |
| 14.09.2026 | 37,20 | 38,30 | 35,80 | 36,00 | -4,76% | 79,00 |
| 11.09.2026 | 38,40 | 39,50 | 37,50 | 37,80 | -1,31% | - |
| 10.09.2026 | 38,20 | 39,80 | 37,40 | 38,30 | 0,26% | 90,00 |
| 09.09.2026 | 37,40 | 40,00 | 37,20 | 38,20 | -2,55% | - |
| 08.09.2026 | 37,20 | 39,80 | 37,20 | 39,20 | 0,00% | - |
| 07.09.2026 | 37,40 | 39,30 | 37,40 | 39,20 | -0,25% | - |
| 04.09.2026 | 37,60 | 39,80 | 37,60 | 39,30 | 0,77% | - |
| 03.09.2026 | 36,80 | 40,50 | 36,80 | 39,00 | 0,26% | - |
| 02.09.2026 | 37,90 | 45,30 | 35,80 | 38,90 | 3,46% | - |
| 01.09.2026 | 36,20 | 43,80 | 35,60 | 37,60 | 0,80% | 5,00 |
| 31.08.2026 | 35,60 | 46,20 | 35,40 | 37,30 | -1,32% | 5,00 |
| 28.08.2026 | 36,40 | 45,60 | 36,40 | 37,80 | -0,79% | - |
| 27.08.2026 | 35,60 | 45,15 | 32,60 | 38,10 | 4,67% | - |
| 26.08.2026 | 35,60 | 44,20 | 35,60 | 36,40 | -2,15% | - |
| 25.08.2026 | 34,00 | 42,70 | 34,00 | 37,20 | 2,76% | - |
| 24.08.2026 | 34,00 | 42,80 | 32,00 | 36,20 | 0,56% | - |
| 21.08.2026 | 34,40 | 42,95 | 34,40 | 36,00 | -2,70% | - |
| 20.08.2026 | 37,00 | 45,30 | 34,20 | 37,00 | -5,37% | - |
| 19.08.2026 | 37,40 | 46,95 | 37,40 | 39,10 | -1,76% | - |
| 18.08.2026 | 40,00 | 48,95 | 36,40 | 39,80 | -3,40% | - |
| 17.08.2026 | 37,40 | 47,10 | 35,00 | 41,20 | 4,04% | - |
| 14.08.2026 | 37,20 | 45,60 | 35,00 | 39,60 | 2,33% | - |
| 13.08.2026 | 37,00 | 46,00 | 37,00 | 38,70 | 3,48% | - |
| 12.08.2026 | 36,40 | 44,75 | 34,00 | 37,40 | 5,06% | - |
| 11.08.2026 | 35,60 | 44,45 | 34,60 | 35,60 | -5,32% | - |
| 10.08.2026 | 36,00 | 46,55 | 36,00 | 37,60 | -1,31% | 333,00 |
| 07.08.2026 | 39,50 | 43,80 | 34,80 | 38,10 | 16,51% | - |
| 06.08.2026 | 32,00 | 33,70 | 31,30 | 32,70 | 2,19% | - |
| 05.08.2026 | 30,70 | 32,00 | 29,80 | 32,00 | 7,02% | 165,00 |
| 04.08.2026 | 29,40 | 30,60 | 27,30 | 29,90 | 1,01% | 3.960,00 |
| 03.08.2026 | 28,80 | 30,50 | 28,60 | 29,60 | 2,42% | - |
| 31.07.2026 | 29,50 | 32,30 | 28,80 | 28,90 | -1,03% | - |
| 30.07.2026 | 29,80 | 31,30 | 28,80 | 29,20 | -4,58% | - |
| 29.07.2026 | 32,40 | 34,50 | 30,50 | 30,60 | -2,55% | - |
| 28.07.2026 | 31,50 | 33,90 | 30,30 | 31,40 | 1,95% | - |
| 27.07.2026 | 31,70 | 31,70 | 30,80 | 30,80 | -1,91% | - |
| 24.07.2026 | 29,70 | 31,40 | 29,60 | 31,40 | 5,37% | - |
| 23.07.2026 | 27,80 | 30,30 | 26,70 | 29,80 | 3,83% | - |
| 22.07.2026 | 28,50 | 29,10 | 27,40 | 28,70 | -2,38% | - |
| 21.07.2026 | 29,70 | 30,60 | 27,10 | 29,40 | -1,67% | - |
| 20.07.2026 | 29,60 | 31,20 | 29,40 | 29,90 | -0,66% | - |
| 17.07.2026 | 30,40 | 31,00 | 29,60 | 30,10 | -1,63% | - |
| 16.07.2026 | 31,10 | 31,90 | 30,10 | 30,60 | -1,29% | - |
| 15.07.2026 | 31,40 | 31,70 | 29,50 | 31,00 | 0,32% | - |
| 14.07.2026 | 30,30 | 31,30 | 30,00 | 30,90 | 0,98% | - |
| 13.07.2026 | 29,80 | 31,90 | 29,70 | 30,60 | 1,32% | - |
| 10.07.2026 | 29,80 | 30,70 | 29,10 | 30,20 | 0,67% | - |
| 09.07.2026 | 28,60 | 31,00 | 28,10 | 30,00 | 4,53% | - |
| 08.07.2026 | 28,30 | 29,70 | 28,20 | 28,70 | -3,37% | - |
| 07.07.2026 | 29,50 | 29,70 | 29,20 | 29,70 | 0,68% | - |
| 06.07.2026 | 29,60 | 30,20 | 28,20 | 29,50 | 0,00% | - |
| 03.07.2026 | 29,20 | 30,00 | 29,20 | 29,50 | 0,00% | - |
| 02.07.2026 | 30,70 | 31,30 | 29,10 | 29,50 | -5,14% | - |
| 01.07.2026 | 28,20 | 31,90 | 28,00 | 31,10 | 11,07% | - |
| 30.06.2026 | 28,60 | 30,20 | 27,00 | 28,00 | -3,11% | - |
| 29.06.2026 | 30,00 | 31,10 | 28,20 | 28,90 | -3,99% | - |
| 26.06.2026 | 29,40 | 30,60 | 28,50 | 30,10 | 1,69% | - |
| 25.06.2026 | 29,60 | 31,40 | 28,90 | 29,60 | -1,33% | - |
| 24.06.2026 | 30,90 | 33,20 | 29,70 | 30,00 | -3,23% | - |
| 23.06.2026 | 32,20 | 33,00 | 30,70 | 31,00 | -5,20% | - |
| 22.06.2026 | 32,50 | 34,50 | 30,90 | 32,70 | 0,00% | - |
| 19.06.2026 | 32,70 | 32,90 | 32,60 | 32,70 | 1,55% | - |
| 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% | - |