15,150€
0,66%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,05 | 15,05 | 14,60 | 14,60 | -2,99% | - |
| 24.04.2025 | 15,05 | 15,05 | 14,60 | 15,05 | 1,01% | - |
| 23.04.2025 | 14,95 | 15,00 | 14,75 | 14,90 | 0,00% | - |
| 22.04.2025 | 14,60 | 14,95 | 14,60 | 14,90 | 4,20% | - |
| 17.04.2025 | 14,80 | 14,80 | 14,25 | 14,30 | 4,00% | - |
| 16.04.2025 | 14,20 | 14,20 | 13,65 | 13,75 | 1,10% | - |
| 15.04.2025 | 13,90 | 13,90 | 13,60 | 13,60 | 1,49% | - |
| 14.04.2025 | 13,60 | 13,70 | 13,25 | 13,40 | 3,08% | - |
| 11.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 10.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 09.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 08.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 07.04.2025 | 12,75 | 12,85 | 11,85 | 12,60 | -3,82% | - |
| 04.04.2025 | 13,20 | 13,35 | 13,05 | 13,10 | 0,00% | - |
| 03.04.2025 | 13,50 | 13,55 | 13,00 | 13,10 | -3,32% | - |
| 02.04.2025 | 13,50 | 13,65 | 13,45 | 13,55 | -1,81% | - |
| 01.04.2025 | 13,80 | 13,90 | 13,80 | 13,80 | -1,43% | - |
| 31.03.2025 | 14,05 | 14,35 | 13,80 | 14,00 | -1,41% | - |
| 28.03.2025 | 14,45 | 14,50 | 14,15 | 14,20 | 2,53% | - |
| 27.03.2025 | 13,75 | 13,85 | 13,60 | 13,85 | -4,48% | - |
| 26.03.2025 | 14,60 | 14,60 | 14,35 | 14,50 | -3,01% | - |
| 25.03.2025 | 15,25 | 15,40 | 14,90 | 14,95 | -4,78% | - |
| 24.03.2025 | 15,75 | 15,75 | 15,60 | 15,70 | 1,62% | - |
| 21.03.2025 | 15,80 | 15,80 | 15,30 | 15,45 | -1,59% | - |
| 20.03.2025 | 15,55 | 15,90 | 15,55 | 15,70 | 2,28% | - |
| 19.03.2025 | 15,00 | 15,35 | 14,55 | 15,35 | 4,07% | - |
| 18.03.2025 | 15,00 | 15,05 | 14,55 | 14,75 | -2,32% | - |
| 17.03.2025 | 14,95 | 15,25 | 14,90 | 15,10 | 2,72% | - |
| 14.03.2025 | 14,25 | 14,70 | 14,15 | 14,70 | 4,63% | - |
| 13.03.2025 | 14,05 | 14,20 | 14,00 | 14,05 | 1,08% | - |
| 12.03.2025 | 14,05 | 14,20 | 13,85 | 13,90 | -0,71% | - |
| 11.03.2025 | 14,05 | 14,35 | 14,00 | 14,00 | -2,44% | - |
| 10.03.2025 | 14,50 | 14,50 | 14,10 | 14,35 | -0,35% | - |
| 07.03.2025 | 14,45 | 14,50 | 14,35 | 14,40 | -1,71% | - |
| 06.03.2025 | 14,45 | 14,70 | 14,20 | 14,65 | 0,34% | - |
| 05.03.2025 | 14,70 | 14,70 | 14,55 | 14,60 | -0,34% | - |
| 04.03.2025 | 15,15 | 15,15 | 14,50 | 14,65 | -5,79% | - |
| 03.03.2025 | 15,90 | 15,95 | 15,55 | 15,55 | -2,20% | - |
| 28.02.2025 | 15,90 | 16,05 | 15,75 | 15,90 | 0,63% | - |
| 27.02.2025 | 15,85 | 16,25 | 15,50 | 15,80 | 2,27% | - |
| 26.02.2025 | 15,70 | 15,90 | 15,40 | 15,45 | 4,39% | - |
| 25.02.2025 | 14,65 | 15,25 | 14,55 | 14,80 | -6,92% | - |
| 24.02.2025 | 15,90 | 16,05 | 15,75 | 15,90 | -0,62% | - |
| 21.02.2025 | 15,95 | 16,20 | 15,95 | 16,00 | -0,93% | - |
| 20.02.2025 | 16,05 | 16,20 | 16,05 | 16,15 | -0,31% | - |
| 19.02.2025 | 16,25 | 16,35 | 16,00 | 16,20 | -0,92% | - |
| 18.02.2025 | 16,50 | 16,80 | 16,35 | 16,35 | -1,80% | - |
| 17.02.2025 | 16,50 | 16,65 | 16,50 | 16,65 | 2,78% | - |
| 14.02.2025 | 16,20 | 16,35 | 15,80 | 16,20 | 1,89% | - |
| 13.02.2025 | 16,35 | 16,45 | 15,90 | 15,90 | -5,36% | - |
| 12.02.2025 | 16,60 | 16,85 | 16,45 | 16,80 | 3,07% | - |
| 11.02.2025 | 16,30 | 16,30 | 16,00 | 16,30 | 3,82% | - |
| 10.02.2025 | 16,35 | 16,40 | 15,45 | 15,70 | -3,09% | - |
| 07.02.2025 | 16,35 | 16,40 | 16,15 | 16,20 | 3,85% | - |
| 06.02.2025 | 15,90 | 15,95 | 15,55 | 15,60 | -1,58% | - |
| 05.02.2025 | 15,50 | 16,00 | 15,50 | 15,85 | 7,46% | - |
| 04.02.2025 | 14,85 | 15,00 | 14,75 | 14,75 | -1,67% | - |
| 03.02.2025 | 14,80 | 15,05 | 14,50 | 15,00 | 9,89% | - |
| 31.01.2025 | 13,45 | 13,75 | 13,45 | 13,65 | 0,37% | - |
| 30.01.2025 | 13,80 | 13,85 | 13,55 | 13,60 | -1,45% | - |
| 29.01.2025 | 13,45 | 13,85 | 13,45 | 13,80 | 0,73% | - |
| 28.01.2025 | 13,45 | 13,80 | 13,25 | 13,70 | 2,24% | - |
| 27.01.2025 | 13,55 | 13,80 | 13,40 | 13,40 | -1,83% | - |
| 24.01.2025 | 13,60 | 13,70 | 13,55 | 13,65 | 0,00% | - |
| 23.01.2025 | 13,65 | 13,85 | 13,60 | 13,65 | -2,50% | - |
| 22.01.2025 | 13,95 | 14,35 | 13,90 | 14,00 | 3,32% | - |
| 21.01.2025 | 13,45 | 13,90 | 13,45 | 13,55 | 0,74% | - |
| 20.01.2025 | 13,55 | 13,55 | 13,35 | 13,45 | -1,82% | - |
| 17.01.2025 | 13,55 | 13,70 | 13,50 | 13,70 | 0,37% | - |
| 16.01.2025 | 13,75 | 13,80 | 13,65 | 13,65 | -0,73% | - |
| 15.01.2025 | 13,65 | 13,95 | 13,55 | 13,75 | -3,51% | - |
| 14.01.2025 | 14,20 | 14,40 | 14,15 | 14,25 | -0,70% | - |
| 13.01.2025 | 14,50 | 14,55 | 14,15 | 14,35 | -0,69% | - |
| 10.01.2025 | 14,55 | 14,60 | 13,90 | 14,45 | -0,69% | - |
| 09.01.2025 | 14,55 | 14,55 | 14,50 | 14,55 | 0,00% | - |
| 08.01.2025 | 14,70 | 14,75 | 14,55 | 14,55 | -2,02% | - |
| 07.01.2025 | 14,60 | 14,85 | 14,55 | 14,85 | 0,34% | - |
| 06.01.2025 | 14,75 | 14,85 | 14,65 | 14,80 | 0,68% | - |
| 03.01.2025 | 14,60 | 14,90 | 14,60 | 14,70 | -2,65% | - |
| 02.01.2025 | 14,80 | 15,25 | 14,55 | 15,10 | 0,00% | - |
| 30.12.2024 | 14,95 | 15,15 | 14,95 | 15,10 | -0,66% | - |
| 27.12.2024 | 15,25 | 15,35 | 15,10 | 15,20 | 0,00% | - |
| 23.12.2024 | 15,75 | 16,00 | 15,20 | 15,20 | -1,94% | - |
| 20.12.2024 | 15,50 | 15,55 | 15,25 | 15,50 | 0,65% | - |
| 19.12.2024 | 15,30 | 15,40 | 15,20 | 15,40 | 0,65% | - |
| 18.12.2024 | 14,85 | 15,35 | 14,70 | 15,30 | 3,38% | - |
| 17.12.2024 | 14,80 | 14,90 | 14,60 | 14,80 | -1,66% | - |
| 16.12.2024 | 15,00 | 15,25 | 15,00 | 15,05 | 0,00% | - |
| 13.12.2024 | 15,25 | 15,45 | 15,05 | 15,05 | -2,90% | - |
| 12.12.2024 | 15,85 | 16,00 | 15,50 | 15,50 | -4,91% | - |
| 11.12.2024 | 16,50 | 16,65 | 16,20 | 16,30 | -2,10% | - |
| 10.12.2024 | 17,00 | 17,15 | 16,55 | 16,65 | 0,00% | - |
| 09.12.2024 | 16,70 | 16,75 | 16,25 | 16,65 | 4,39% | - |
| 06.12.2024 | 15,95 | 16,00 | 15,85 | 15,95 | 4,93% | - |
| 05.12.2024 | 15,40 | 15,40 | 15,10 | 15,20 | 0,00% | - |
| 04.12.2024 | 15,10 | 15,40 | 15,10 | 15,20 | -2,56% | - |
| 03.12.2024 | 17,05 | 17,05 | 15,45 | 15,60 | 6,12% | - |
| 02.12.2024 | 14,45 | 14,75 | 14,35 | 14,70 | 1,73% | - |
| 29.11.2024 | 14,05 | 14,45 | 14,05 | 14,45 | 2,48% | - |
| 28.11.2024 | 14,10 | 14,10 | 14,05 | 14,10 | 1,08% | - |