16,935$
-0,68%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,03 | 17,03 | 16,61 | 16,89 | -0,94% | - |
| 24.04.2025 | 16,53 | 17,22 | 16,38 | 17,05 | 0,12% | 16.070,00 |
| 23.04.2025 | 16,90 | 17,14 | 16,90 | 17,03 | 0,18% | 25.272,00 |
| 22.04.2025 | 16,99 | 17,19 | 16,85 | 17,00 | 1,37% | 20.562,00 |
| 21.04.2025 | 16,61 | 17,24 | 16,52 | 16,77 | -1,76% | 17.396,00 |
| 17.04.2025 | 16,61 | 17,10 | 16,11 | 17,07 | 1,67% | 35.669,00 |
| 16.04.2025 | 15,61 | 16,79 | 15,60 | 16,79 | 4,35% | 21.886,00 |
| 15.04.2025 | 14,76 | 16,17 | 14,76 | 16,09 | 2,35% | 9.840,00 |
| 14.04.2025 | 15,51 | 15,98 | 14,26 | 15,72 | 1,42% | 28.456,00 |
| 11.04.2025 | 15,36 | 15,50 | 15,00 | 15,50 | 2,38% | 12.945,00 |
| 10.04.2025 | 14,25 | 15,40 | 14,19 | 15,14 | 5,36% | 16.214,00 |
| 09.04.2025 | 14,01 | 14,66 | 13,96 | 14,37 | 2,86% | 17.166,00 |
| 08.04.2025 | 13,43 | 14,51 | 12,24 | 13,97 | 0,00% | 37.010,00 |
| 07.04.2025 | 13,43 | 14,51 | 12,24 | 13,97 | 1,01% | 37.010,00 |
| 04.04.2025 | 14,59 | 14,93 | 13,83 | 13,83 | -5,85% | 124.949,00 |
| 03.04.2025 | 14,80 | 15,11 | 14,24 | 14,69 | -0,14% | 22.402,00 |
| 02.04.2025 | 14,74 | 14,95 | 14,45 | 14,71 | 2,22% | 11.642,00 |
| 01.04.2025 | 14,93 | 15,17 | 14,27 | 14,39 | -3,36% | 22.708,00 |
| 31.03.2025 | 15,30 | 15,30 | 14,86 | 14,89 | -1,26% | 6.747,00 |
| 28.03.2025 | 15,19 | 15,58 | 15,08 | 15,08 | -3,95% | 12.317,00 |
| 27.03.2025 | 14,91 | 15,75 | 14,65 | 15,70 | 7,53% | 16.482,00 |
| 26.03.2025 | 15,53 | 15,90 | 14,59 | 14,60 | -5,99% | 31.312,00 |
| 25.03.2025 | 16,36 | 16,61 | 15,53 | 15,53 | -3,96% | 17.986,00 |
| 24.03.2025 | 16,81 | 17,09 | 16,17 | 16,17 | -5,99% | 8.818,00 |
| 21.03.2025 | 17,05 | 17,20 | 16,63 | 17,20 | 0,00% | 17.192,00 |
| 20.03.2025 | 17,19 | 17,24 | 16,62 | 17,20 | 0,06% | 14.686,00 |
| 19.03.2025 | 16,11 | 17,19 | 16,11 | 17,19 | 5,33% | 17.218,00 |
| 18.03.2025 | 16,43 | 16,43 | 15,77 | 16,32 | 0,12% | 20.121,00 |
| 17.03.2025 | 16,50 | 16,60 | 16,30 | 16,30 | -1,21% | 12.694,00 |
| 14.03.2025 | 15,60 | 16,50 | 15,60 | 16,50 | 6,18% | 10.690,00 |
| 13.03.2025 | 15,08 | 15,54 | 15,08 | 15,54 | 0,45% | 25.356,00 |
| 12.03.2025 | 15,44 | 15,52 | 14,93 | 15,47 | 2,31% | 18.348,00 |
| 11.03.2025 | 15,45 | 15,55 | 15,10 | 15,12 | -1,18% | 14.175,00 |
| 10.03.2025 | 15,40 | 15,67 | 15,23 | 15,30 | -1,86% | 12.728,00 |
| 07.03.2025 | 15,67 | 15,84 | 15,43 | 15,59 | -1,27% | 6.441,00 |
| 06.03.2025 | 15,50 | 15,94 | 15,31 | 15,79 | 1,22% | 43.356,00 |
| 05.03.2025 | 15,60 | 15,87 | 15,50 | 15,60 | 0,58% | 12.060,00 |
| 04.03.2025 | 15,38 | 15,82 | 15,26 | 15,51 | -1,84% | 15.022,00 |
| 03.03.2025 | 16,33 | 16,50 | 15,80 | 15,80 | -3,72% | 13.264,00 |
| 28.02.2025 | 16,60 | 16,80 | 16,41 | 16,41 | -2,15% | 8.760,00 |
| 27.02.2025 | 16,51 | 16,86 | 16,14 | 16,77 | -0,47% | 6.707,00 |
| 26.02.2025 | 16,75 | 16,85 | 15,94 | 16,85 | 1,02% | 30.992,00 |
| 25.02.2025 | 15,65 | 16,68 | 15,50 | 16,68 | 10,46% | 13.271,00 |
| 24.02.2025 | 16,83 | 16,83 | 15,07 | 15,10 | -10,23% | 15.403,00 |
| 21.02.2025 | 16,98 | 16,98 | 16,51 | 16,82 | -0,36% | 5.999,00 |
| 20.02.2025 | 16,94 | 16,94 | 16,65 | 16,88 | 0,00% | 7.303,00 |
| 19.02.2025 | 16,86 | 16,94 | 16,66 | 16,88 | 0,06% | 15.904,00 |
| 18.02.2025 | 17,25 | 17,59 | 16,87 | 16,87 | -3,60% | 14.013,00 |
| 14.02.2025 | 16,98 | 17,69 | 16,66 | 17,50 | 3,55% | 25.254,00 |
| 13.02.2025 | 16,80 | 17,12 | 16,62 | 16,90 | -0,35% | 18.458,00 |
| 12.02.2025 | 17,15 | 17,80 | 16,96 | 16,96 | -1,28% | 43.792,00 |
| 11.02.2025 | 16,71 | 17,66 | 16,56 | 17,18 | 2,26% | 17.751,00 |
| 10.02.2025 | 15,39 | 17,19 | 15,39 | 16,80 | -0,88% | 20.262,00 |
| 07.02.2025 | 16,83 | 16,95 | 16,51 | 16,95 | -0,18% | 7.370,00 |
| 06.02.2025 | 16,48 | 17,05 | 16,30 | 16,98 | 1,74% | 8.849,00 |
| 05.02.2025 | 16,49 | 16,81 | 16,00 | 16,69 | 3,92% | 24.568,00 |
| 04.02.2025 | 15,26 | 16,49 | 15,26 | 16,06 | 4,97% | 17.719,00 |
| 03.02.2025 | 14,95 | 15,65 | 14,85 | 15,30 | 0,86% | 14.055,00 |
| 31.01.2025 | 13,95 | 15,24 | 13,95 | 15,17 | 8,67% | 49.355,00 |
| 30.01.2025 | 14,12 | 14,51 | 13,96 | 13,96 | -3,39% | 9.428,00 |
| 29.01.2025 | 14,34 | 14,45 | 14,00 | 14,45 | 3,51% | 9.891,00 |
| 28.01.2025 | 13,95 | 14,49 | 13,94 | 13,96 | 0,00% | 8.363,00 |
| 27.01.2025 | 14,30 | 14,30 | 13,96 | 13,96 | -2,17% | 19.685,00 |
| 24.01.2025 | 14,11 | 14,59 | 14,11 | 14,27 | 0,00% | 10.294,00 |
| 23.01.2025 | 13,93 | 14,71 | 13,93 | 14,27 | 1,35% | 27.849,00 |
| 22.01.2025 | 14,39 | 14,96 | 14,07 | 14,08 | -2,36% | 12.342,00 |
| 21.01.2025 | 14,01 | 14,59 | 14,00 | 14,42 | 3,37% | 14.325,00 |
| 17.01.2025 | 14,00 | 14,16 | 13,95 | 13,95 | 0,00% | 21.000,00 |
| 16.01.2025 | 14,03 | 14,15 | 13,95 | 13,95 | -1,76% | 16.164,00 |
| 15.01.2025 | 14,29 | 14,41 | 14,01 | 14,20 | 1,72% | 16.936,00 |
| 14.01.2025 | 14,50 | 14,65 | 13,96 | 13,96 | -3,72% | 8.392,00 |
| 13.01.2025 | 14,25 | 14,98 | 14,18 | 14,50 | -2,42% | 10.107,00 |
| 10.01.2025 | 15,00 | 15,00 | 14,58 | 14,86 | -1,00% | 4.282,00 |
| 08.01.2025 | 15,07 | 15,07 | 14,83 | 15,01 | -1,44% | 5.784,00 |
| 07.01.2025 | 15,23 | 15,29 | 14,93 | 15,23 | 0,26% | 4.566,00 |
| 06.01.2025 | 14,90 | 15,57 | 14,90 | 15,19 | -0,07% | 10.291,00 |
| 03.01.2025 | 15,19 | 15,50 | 15,02 | 15,20 | 2,01% | 12.197,00 |
| 02.01.2025 | 15,52 | 15,76 | 14,90 | 14,90 | -2,55% | 8.295,00 |
| 31.12.2024 | 15,13 | 15,39 | 14,97 | 15,29 | 1,53% | 5.246,00 |
| 30.12.2024 | 14,91 | 15,60 | 14,91 | 15,06 | -3,28% | 5.548,00 |
| 27.12.2024 | 15,90 | 15,98 | 15,57 | 15,57 | -1,83% | 5.700,00 |
| 26.12.2024 | 15,82 | 16,04 | 15,74 | 15,86 | 0,06% | 5.512,00 |
| 24.12.2024 | 15,81 | 16,04 | 15,81 | 15,85 | -0,50% | 988,00 |
| 23.12.2024 | 16,48 | 16,48 | 15,53 | 15,93 | -3,28% | 9.420,00 |
| 20.12.2024 | 15,81 | 16,47 | 15,81 | 16,47 | 2,81% | 12.750,00 |
| 19.12.2024 | 15,85 | 16,23 | 15,73 | 16,02 | 1,52% | 5.967,00 |
| 18.12.2024 | 15,31 | 16,19 | 15,31 | 15,78 | 1,15% | 9.054,00 |
| 17.12.2024 | 15,59 | 15,60 | 15,32 | 15,60 | 0,78% | 14.913,00 |
| 16.12.2024 | 15,88 | 15,88 | 15,48 | 15,48 | -1,84% | 7.853,00 |
| 13.12.2024 | 16,00 | 16,01 | 15,60 | 15,77 | -0,76% | 8.917,00 |
| 12.12.2024 | 16,40 | 16,48 | 15,89 | 15,89 | -3,40% | 7.950,00 |
| 11.12.2024 | 17,74 | 17,74 | 16,45 | 16,45 | -4,58% | 9.241,00 |
| 10.12.2024 | 17,54 | 17,75 | 17,21 | 17,24 | -4,17% | 11.821,00 |
| 09.12.2024 | 17,67 | 18,01 | 17,04 | 17,99 | 1,81% | 11.609,00 |
| 06.12.2024 | 16,76 | 17,67 | 16,76 | 17,67 | 4,19% | 9.163,00 |
| 05.12.2024 | 16,17 | 16,96 | 15,94 | 16,96 | 4,18% | 22.908,00 |
| 04.12.2024 | 15,90 | 16,28 | 15,77 | 16,28 | 2,45% | 7.222,00 |
| 03.12.2024 | 16,71 | 16,71 | 15,87 | 15,89 | -4,45% | 11.558,00 |
| 02.12.2024 | 15,60 | 18,48 | 15,05 | 16,63 | 9,19% | 34.674,00 |
| 29.11.2024 | 15,30 | 15,30 | 15,10 | 15,23 | 2,91% | 3.561,00 |