20,511$
1,39%
Echtzeit-Aktienkurs Friedman Industries
Bid:
Ask:
Aktienkurse zur Friedman Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,35 | 20,59 | 20,05 | 20,52 | 1,42% | - |
| 11.12.2025 | 18,74 | 20,60 | 18,74 | 20,23 | 7,93% | 27.252,00 |
| 10.12.2025 | 18,20 | 18,75 | 18,20 | 18,74 | 2,04% | 68.828,00 |
| 09.12.2025 | 19,05 | 19,30 | 18,17 | 18,37 | -3,97% | 42.211,00 |
| 08.12.2025 | 19,50 | 19,69 | 19,06 | 19,13 | -2,00% | 12.544,00 |
| 05.12.2025 | 19,81 | 19,81 | 19,41 | 19,52 | -0,51% | 6.158,00 |
| 04.12.2025 | 19,62 | 19,99 | 19,33 | 19,62 | 0,15% | 10.081,00 |
| 03.12.2025 | 18,73 | 19,79 | 18,73 | 19,59 | 4,42% | 26.504,00 |
| 02.12.2025 | 18,74 | 19,10 | 18,50 | 18,76 | 1,02% | 14.814,00 |
| 01.12.2025 | 20,27 | 20,47 | 18,46 | 18,57 | -8,48% | 41.706,00 |
| 28.11.2025 | 20,05 | 20,72 | 19,43 | 20,29 | 2,17% | 20.299,00 |
| 26.11.2025 | 19,58 | 20,12 | 19,21 | 19,86 | 0,66% | 18.752,00 |
| 25.11.2025 | 19,20 | 19,98 | 19,14 | 19,73 | 1,41% | 17.947,00 |
| 24.11.2025 | 19,48 | 19,94 | 19,38 | 19,46 | -1,14% | 18.650,00 |
| 21.11.2025 | 19,26 | 20,00 | 19,19 | 19,68 | 1,92% | 21.744,00 |
| 20.11.2025 | 20,28 | 20,60 | 19,19 | 19,31 | -2,87% | 14.799,00 |
| 19.11.2025 | 20,50 | 20,50 | 19,71 | 19,88 | -1,88% | 22.493,00 |
| 18.11.2025 | 20,28 | 20,92 | 19,65 | 20,26 | -1,12% | 21.908,00 |
| 17.11.2025 | 22,39 | 22,39 | 19,66 | 20,49 | -9,42% | 38.269,00 |
| 14.11.2025 | 22,42 | 22,81 | 22,12 | 22,62 | -0,09% | 19.187,00 |
| 13.11.2025 | 21,87 | 23,50 | 21,87 | 22,64 | 2,45% | 42.613,00 |
| 12.11.2025 | 20,38 | 22,73 | 20,15 | 22,10 | 6,92% | 60.119,00 |
| 11.11.2025 | 21,70 | 21,70 | 20,28 | 20,67 | -6,34% | 16.465,00 |
| 10.11.2025 | 21,36 | 22,31 | 20,96 | 22,07 | 4,95% | 19.416,00 |
| 07.11.2025 | 21,39 | 21,65 | 20,96 | 21,03 | -0,99% | 9.897,00 |
| 06.11.2025 | 21,70 | 21,70 | 20,94 | 21,24 | -0,19% | 16.007,00 |
| 05.11.2025 | 21,24 | 21,67 | 20,92 | 21,28 | 1,19% | 13.255,00 |
| 04.11.2025 | 22,37 | 22,37 | 20,78 | 21,03 | -6,33% | 21.056,00 |
| 03.11.2025 | 21,23 | 22,92 | 21,23 | 22,45 | 5,70% | 27.231,00 |
| 31.10.2025 | 20,61 | 21,38 | 20,30 | 21,24 | 1,97% | 10.519,00 |
| 30.10.2025 | 20,95 | 21,25 | 20,60 | 20,83 | -0,57% | 6.509,00 |
| 29.10.2025 | 20,92 | 21,76 | 20,89 | 20,95 | 0,19% | 14.675,00 |
| 28.10.2025 | 20,98 | 21,01 | 20,30 | 20,91 | 0,19% | 13.628,00 |
| 27.10.2025 | 21,24 | 22,06 | 20,53 | 20,87 | -1,74% | 13.639,00 |
| 24.10.2025 | 20,17 | 21,24 | 20,17 | 21,24 | 7,16% | 13.582,00 |
| 23.10.2025 | 19,91 | 20,01 | 19,78 | 19,82 | -0,24% | 8.177,00 |
| 22.10.2025 | 20,06 | 20,06 | 19,55 | 19,87 | -0,40% | 9.866,00 |
| 21.10.2025 | 19,91 | 20,06 | 19,69 | 19,95 | 0,00% | 10.963,00 |
| 20.10.2025 | 19,27 | 20,08 | 19,27 | 19,95 | 0,16% | 17.098,00 |
| 17.10.2025 | 20,55 | 20,55 | 19,68 | 19,92 | -1,10% | - |
| 16.10.2025 | 20,58 | 20,71 | 19,77 | 20,14 | -1,76% | 7.284,00 |
| 15.10.2025 | 20,43 | 20,95 | 20,36 | 20,50 | 0,79% | 8.117,00 |
| 14.10.2025 | 20,10 | 20,37 | 19,80 | 20,34 | 0,54% | 12.354,00 |
| 13.10.2025 | 20,13 | 20,65 | 19,74 | 20,23 | 2,02% | 19.576,00 |
| 10.10.2025 | 20,81 | 20,81 | 19,74 | 19,83 | -5,53% | 13.875,00 |
| 09.10.2025 | 21,02 | 21,18 | 20,60 | 20,99 | -0,71% | 21.064,00 |
| 08.10.2025 | 20,28 | 21,30 | 20,18 | 21,14 | 4,19% | 20.655,00 |
| 07.10.2025 | 20,50 | 20,50 | 19,80 | 20,29 | -1,36% | 20.966,00 |
| 06.10.2025 | 21,21 | 21,32 | 20,53 | 20,57 | -2,65% | 17.012,00 |
| 03.10.2025 | 20,83 | 21,44 | 20,67 | 21,13 | 1,05% | 12.072,00 |
| 02.10.2025 | 22,07 | 22,07 | 20,79 | 20,91 | -5,51% | 13.598,00 |
| 01.10.2025 | 21,72 | 22,18 | 21,25 | 22,13 | 1,07% | 12.571,00 |
| 30.09.2025 | 22,21 | 22,36 | 21,66 | 21,90 | -1,51% | 13.021,00 |
| 29.09.2025 | 22,16 | 22,60 | 22,16 | 22,23 | -0,13% | 30.274,00 |
| 26.09.2025 | 21,86 | 22,48 | 21,56 | 22,26 | 1,64% | 14.676,00 |
| 25.09.2025 | 22,32 | 22,49 | 21,89 | 21,90 | -1,75% | 14.203,00 |
| 24.09.2025 | 22,41 | 22,53 | 22,15 | 22,29 | 0,41% | 24.274,00 |
| 23.09.2025 | 22,04 | 22,41 | 22,00 | 22,20 | 0,63% | 22.874,00 |
| 22.09.2025 | 22,61 | 22,98 | 22,04 | 22,06 | -2,82% | 38.593,00 |
| 19.09.2025 | 21,91 | 22,82 | 20,54 | 22,70 | 3,56% | 118.579,00 |
| 18.09.2025 | 21,77 | 21,99 | 21,55 | 21,92 | 2,81% | 9.275,00 |
| 17.09.2025 | 21,85 | 21,85 | 20,87 | 21,32 | -2,67% | 18.365,00 |
| 16.09.2025 | 22,22 | 22,36 | 21,74 | 21,91 | -1,64% | 17.371,00 |
| 15.09.2025 | 21,16 | 22,49 | 21,16 | 22,27 | 5,40% | 27.494,00 |
| 12.09.2025 | 21,32 | 21,63 | 21,13 | 21,13 | -1,17% | 10.702,00 |
| 11.09.2025 | 21,54 | 21,70 | 21,04 | 21,38 | -1,75% | 19.959,00 |
| 10.09.2025 | 22,31 | 22,39 | 21,63 | 21,76 | -2,60% | 22.480,00 |
| 09.09.2025 | 22,68 | 22,96 | 21,72 | 22,34 | -1,24% | 52.319,00 |
| 08.09.2025 | 21,89 | 22,67 | 21,75 | 22,62 | 4,14% | 38.111,00 |
| 05.09.2025 | 21,15 | 21,77 | 20,78 | 21,72 | 2,70% | 26.749,00 |
| 04.09.2025 | 21,01 | 21,46 | 20,85 | 21,15 | 0,00% | 19.099,00 |
| 03.09.2025 | 21,66 | 21,81 | 20,52 | 21,15 | -3,20% | 33.924,00 |
| 02.09.2025 | 19,22 | 21,97 | 19,04 | 21,85 | 14,46% | 69.626,00 |
| 29.08.2025 | 19,12 | 19,12 | 18,80 | 19,09 | 0,32% | 18.776,00 |
| 28.08.2025 | 19,15 | 19,15 | 18,82 | 19,03 | 0,21% | 7.038,00 |
| 27.08.2025 | 18,95 | 19,05 | 18,71 | 18,99 | 0,85% | 22.022,00 |
| 26.08.2025 | 18,50 | 19,12 | 18,30 | 18,83 | 1,35% | 33.746,00 |
| 25.08.2025 | 17,71 | 18,58 | 17,71 | 18,58 | 5,99% | 79.282,00 |
| 22.08.2025 | 17,41 | 17,87 | 17,18 | 17,53 | 0,17% | 51.349,00 |
| 21.08.2025 | 17,04 | 17,56 | 16,86 | 17,50 | 3,43% | 37.350,00 |
| 20.08.2025 | 17,09 | 17,09 | 16,46 | 16,92 | -1,23% | 10.378,00 |
| 19.08.2025 | 17,43 | 17,43 | 16,60 | 17,13 | -2,11% | 23.878,00 |
| 18.08.2025 | 17,14 | 17,50 | 16,92 | 17,50 | 3,61% | 20.848,00 |
| 15.08.2025 | 17,49 | 17,63 | 16,75 | 16,89 | -3,15% | 12.210,00 |
| 14.08.2025 | 17,39 | 17,44 | 17,16 | 17,44 | -0,91% | 18.686,00 |
| 13.08.2025 | 17,50 | 17,71 | 17,15 | 17,60 | 0,57% | 36.955,00 |
| 12.08.2025 | 17,50 | 17,70 | 17,24 | 17,50 | 0,52% | 68.602,00 |
| 11.08.2025 | 16,20 | 17,78 | 16,20 | 17,41 | 8,54% | 64.228,00 |
| 08.08.2025 | 16,12 | 16,62 | 16,00 | 16,04 | 3,95% | 27.942,00 |
| 07.08.2025 | 15,13 | 15,92 | 15,13 | 15,43 | 1,71% | 16.541,00 |
| 06.08.2025 | 15,06 | 15,41 | 15,06 | 15,17 | 0,73% | 7.411,00 |
| 05.08.2025 | 14,85 | 15,09 | 14,51 | 15,06 | 0,94% | 30.988,00 |
| 04.08.2025 | 14,95 | 15,18 | 14,86 | 14,92 | -0,13% | 11.075,00 |
| 01.08.2025 | 15,11 | 15,31 | 14,81 | 14,94 | -1,45% | 22.223,00 |
| 31.07.2025 | 15,29 | 15,35 | 15,04 | 15,16 | -2,19% | 9.695,00 |
| 30.07.2025 | 15,99 | 16,02 | 15,20 | 15,50 | -0,42% | 16.485,00 |
| 29.07.2025 | 15,22 | 16,03 | 15,11 | 15,57 | 2,27% | 23.115,00 |
| 28.07.2025 | 15,41 | 15,41 | 15,02 | 15,22 | -1,68% | 13.907,00 |
| 25.07.2025 | 15,90 | 15,90 | 15,30 | 15,48 | -1,65% | 12.045,00 |
| 24.07.2025 | 16,22 | 16,22 | 15,60 | 15,74 | -2,96% | 10.438,00 |