17,450€
7,72%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 16,10 | 16,25 | 15,80 | 16,20 | 1,57% | - |
| 10.12.2025 | 15,80 | 16,25 | 15,80 | 15,95 | -3,33% | - |
| 09.12.2025 | 16,45 | 16,60 | 16,15 | 16,50 | -1,79% | - |
| 08.12.2025 | 16,65 | 16,85 | 16,65 | 16,80 | -0,88% | - |
| 05.12.2025 | 16,90 | 16,95 | 16,90 | 16,95 | 0,30% | - |
| 04.12.2025 | 16,75 | 17,05 | 16,70 | 16,90 | 0,60% | - |
| 03.12.2025 | 16,25 | 17,00 | 16,15 | 16,80 | 4,67% | - |
| 02.12.2025 | 16,40 | 16,40 | 16,05 | 16,05 | -3,02% | - |
| 01.12.2025 | 17,35 | 18,00 | 16,50 | 16,55 | -2,93% | - |
| 28.11.2025 | 17,20 | 17,70 | 17,00 | 17,05 | 2,10% | - |
| 26.11.2025 | 17,10 | 17,90 | 16,65 | 16,70 | -0,30% | - |
| 25.11.2025 | 16,85 | 16,90 | 16,50 | 16,75 | -2,62% | - |
| 24.11.2025 | 17,05 | 17,30 | 16,30 | 17,20 | 2,08% | - |
| 21.11.2025 | 16,90 | 16,90 | 16,85 | 16,85 | -3,71% | - |
| 20.11.2025 | 17,30 | 18,00 | 17,20 | 17,50 | 1,16% | - |
| 19.11.2025 | 17,55 | 18,00 | 17,30 | 17,30 | 0,29% | - |
| 18.11.2025 | 17,65 | 17,70 | 17,25 | 17,25 | -4,17% | - |
| 17.11.2025 | 19,15 | 19,15 | 17,95 | 18,00 | -6,74% | - |
| 14.11.2025 | 19,30 | 19,30 | 19,25 | 19,30 | -1,03% | - |
| 13.11.2025 | 19,10 | 19,65 | 18,70 | 19,50 | 9,24% | - |
| 12.11.2025 | 17,50 | 17,85 | 17,35 | 17,85 | 2,29% | - |
| 11.11.2025 | 19,05 | 19,10 | 17,45 | 17,45 | -8,64% | - |
| 10.11.2025 | 18,15 | 19,10 | 18,15 | 19,10 | 4,37% | - |
| 07.11.2025 | 18,35 | 18,40 | 18,30 | 18,30 | -1,08% | - |
| 06.11.2025 | 18,65 | 18,85 | 18,15 | 18,50 | -1,60% | - |
| 05.11.2025 | 18,45 | 18,85 | 18,10 | 18,80 | 0,00% | - |
| 04.11.2025 | 19,40 | 19,70 | 18,80 | 18,80 | -2,08% | - |
| 03.11.2025 | 18,45 | 19,20 | 18,40 | 19,20 | 6,67% | - |
| 31.10.2025 | 17,80 | 18,15 | 17,60 | 18,00 | -0,28% | - |
| 30.10.2025 | 18,20 | 18,55 | 18,05 | 18,05 | -1,37% | - |
| 29.10.2025 | 17,95 | 18,50 | 17,95 | 18,30 | 3,39% | - |
| 28.10.2025 | 18,00 | 18,05 | 17,50 | 17,70 | -0,28% | - |
| 27.10.2025 | 18,20 | 18,40 | 17,75 | 17,75 | 3,80% | - |
| 24.10.2025 | 17,10 | 17,15 | 17,10 | 17,10 | 0,29% | - |
| 23.10.2025 | 17,10 | 17,25 | 17,00 | 17,05 | -1,73% | - |
| 22.10.2025 | 17,20 | 17,60 | 17,20 | 17,35 | 0,87% | - |
| 21.10.2025 | 17,00 | 17,70 | 17,00 | 17,20 | -2,27% | - |
| 17.10.2025 | 17,25 | 17,60 | 17,20 | 17,60 | 0,28% | - |
| 16.10.2025 | 17,50 | 18,15 | 17,45 | 17,55 | -1,13% | - |
| 15.10.2025 | 17,45 | 18,10 | 17,45 | 17,75 | 1,43% | - |
| 14.10.2025 | 17,40 | 17,60 | 17,20 | 17,50 | 1,16% | - |
| 13.10.2025 | 17,15 | 17,60 | 17,15 | 17,30 | -4,16% | - |
| 10.10.2025 | 18,15 | 18,20 | 17,55 | 18,05 | -0,82% | - |
| 09.10.2025 | 18,15 | 18,30 | 18,15 | 18,20 | 1,96% | - |
| 08.10.2025 | 17,55 | 17,95 | 17,30 | 17,85 | 4,39% | - |
| 07.10.2025 | 17,65 | 17,70 | 17,05 | 17,10 | -5,26% | - |
| 06.10.2025 | 17,95 | 18,15 | 17,70 | 18,05 | 0,56% | - |
| 03.10.2025 | 17,90 | 18,00 | 17,85 | 17,95 | -1,91% | - |
| 02.10.2025 | 18,85 | 18,90 | 18,25 | 18,30 | -1,35% | - |
| 01.10.2025 | 18,55 | 18,90 | 18,25 | 18,55 | -2,11% | - |
| 30.09.2025 | 18,95 | 19,40 | 18,85 | 18,95 | 0,00% | - |
| 29.09.2025 | 19,00 | 19,30 | 18,95 | 18,95 | 0,53% | - |
| 26.09.2025 | 18,75 | 19,35 | 18,75 | 18,85 | -1,05% | - |
| 25.09.2025 | 18,95 | 19,30 | 18,95 | 19,05 | 0,26% | - |
| 24.09.2025 | 18,85 | 19,10 | 18,75 | 19,00 | 0,80% | - |
| 23.09.2025 | 18,75 | 19,00 | 18,65 | 18,85 | -0,53% | - |
| 22.09.2025 | 19,35 | 19,55 | 18,90 | 18,95 | 1,61% | - |
| 19.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,36% | - |
| 18.09.2025 | 18,05 | 18,85 | 18,00 | 18,40 | 1,10% | - |
| 17.09.2025 | 18,45 | 18,55 | 18,15 | 18,20 | -2,15% | - |
| 16.09.2025 | 18,85 | 19,10 | 18,40 | 18,60 | 0,00% | - |
| 15.09.2025 | 18,05 | 18,80 | 17,95 | 18,60 | 2,20% | - |
| 12.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.09.2025 | 18,65 | 18,65 | 18,05 | 18,20 | -2,93% | - |
| 10.09.2025 | 19,10 | 19,45 | 18,65 | 18,75 | -2,09% | - |
| 09.09.2025 | 19,25 | 19,30 | 18,65 | 19,15 | 1,59% | - |
| 08.09.2025 | 18,55 | 19,15 | 18,40 | 18,85 | 5,01% | - |
| 05.09.2025 | 18,10 | 18,65 | 17,70 | 17,95 | 0,00% | - |
| 04.09.2025 | 18,15 | 18,30 | 17,85 | 17,95 | 1,41% | - |
| 03.09.2025 | 18,80 | 18,85 | 17,70 | 17,70 | 2,02% | - |
| 02.09.2025 | 16,30 | 17,50 | 16,30 | 17,35 | 6,12% | - |
| 01.09.2025 | 16,30 | 16,35 | 16,25 | 16,35 | 0,93% | - |
| 29.08.2025 | 16,30 | 16,40 | 16,15 | 16,20 | -0,61% | - |
| 28.08.2025 | 16,30 | 16,35 | 16,25 | 16,30 | -0,31% | - |
| 27.08.2025 | 16,20 | 16,40 | 16,05 | 16,35 | 1,87% | - |
| 26.08.2025 | 15,95 | 16,40 | 15,70 | 16,05 | 1,58% | - |
| 25.08.2025 | 15,00 | 15,85 | 15,00 | 15,80 | 5,33% | - |
| 22.08.2025 | 15,10 | 15,20 | 14,70 | 15,00 | 2,04% | - |
| 21.08.2025 | 14,55 | 14,70 | 14,40 | 14,70 | 1,03% | - |
| 20.08.2025 | 14,70 | 14,70 | 14,20 | 14,55 | -1,36% | - |
| 19.08.2025 | 15,00 | 15,00 | 14,65 | 14,75 | -0,67% | - |
| 18.08.2025 | 14,45 | 14,95 | 14,40 | 14,85 | 1,71% | - |
| 15.08.2025 | 14,95 | 15,05 | 14,50 | 14,60 | -2,01% | - |
| 14.08.2025 | 15,05 | 15,10 | 14,70 | 14,90 | 0,34% | - |
| 13.08.2025 | 14,95 | 15,00 | 14,60 | 14,85 | -1,33% | - |
| 12.08.2025 | 15,00 | 15,10 | 14,80 | 15,05 | 1,69% | - |
| 11.08.2025 | 13,75 | 15,10 | 13,75 | 14,80 | 6,86% | - |
| 08.08.2025 | 13,25 | 14,25 | 13,25 | 13,85 | 4,92% | - |
| 07.08.2025 | 12,95 | 13,40 | 12,95 | 13,20 | 0,76% | - |
| 06.08.2025 | 13,05 | 13,25 | 12,95 | 13,10 | 3,15% | - |
| 05.08.2025 | 12,95 | 13,10 | 12,40 | 12,70 | -2,31% | - |
| 04.08.2025 | 12,95 | 13,30 | 12,85 | 13,00 | 0,78% | - |
| 01.08.2025 | 13,25 | 13,45 | 12,80 | 12,90 | -3,73% | - |
| 31.07.2025 | 13,55 | 13,60 | 13,30 | 13,40 | -2,19% | - |
| 30.07.2025 | 13,45 | 14,00 | 13,45 | 13,70 | 1,86% | - |
| 29.07.2025 | 13,10 | 13,70 | 13,10 | 13,45 | 3,07% | - |
| 28.07.2025 | 13,20 | 13,30 | 12,90 | 13,05 | -2,25% | - |
| 25.07.2025 | 13,40 | 13,65 | 13,35 | 13,35 | 0,00% | - |
| 24.07.2025 | 13,80 | 13,90 | 13,35 | 13,35 | -2,20% | - |
| 23.07.2025 | 13,75 | 13,95 | 13,60 | 13,65 | -1,44% | - |