18,003$
-2,05%
Echtzeit-Aktienkurs Friedman Industries
Bid:
Ask:
Aktienkurse zur Friedman Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,20 | 18,20 | 17,51 | 17,98 | -2,20% | 17.453,00 |
| 06.03.2026 | 18,27 | 18,63 | 18,11 | 18,38 | -1,63% | 10.589,00 |
| 05.03.2026 | 19,23 | 19,23 | 18,15 | 18,69 | -3,24% | 3.101,00 |
| 04.03.2026 | 18,81 | 19,52 | 18,51 | 19,31 | 4,27% | 19.438,00 |
| 03.03.2026 | 18,57 | 18,61 | 17,90 | 18,52 | -0,96% | 24.820,00 |
| 02.03.2026 | 18,52 | 19,21 | 18,42 | 18,70 | 0,48% | 26.425,00 |
| 27.02.2026 | 18,60 | 18,94 | 18,43 | 18,61 | -0,32% | 32.206,00 |
| 26.02.2026 | 18,59 | 18,93 | 18,49 | 18,67 | 0,32% | 14.543,00 |
| 25.02.2026 | 18,34 | 18,64 | 18,05 | 18,61 | 1,53% | 21.263,00 |
| 24.02.2026 | 18,57 | 18,57 | 18,27 | 18,33 | -0,54% | 12.820,00 |
| 23.02.2026 | 17,96 | 18,57 | 17,86 | 18,43 | 2,11% | 29.918,00 |
| 20.02.2026 | 18,12 | 18,40 | 17,83 | 18,05 | -1,04% | 44.956,00 |
| 19.02.2026 | 18,35 | 18,77 | 17,71 | 18,24 | -1,83% | 50.513,00 |
| 18.02.2026 | 18,86 | 20,01 | 18,35 | 18,58 | -1,59% | 39.578,00 |
| 17.02.2026 | 19,27 | 19,97 | 18,85 | 18,88 | -2,38% | 21.905,00 |
| 13.02.2026 | 20,46 | 20,46 | 19,34 | 19,34 | -5,20% | 11.572,00 |
| 12.02.2026 | 21,36 | 21,36 | 20,18 | 20,40 | -3,00% | 18.402,00 |
| 11.02.2026 | 21,69 | 21,69 | 20,00 | 21,03 | -1,31% | 46.804,00 |
| 10.02.2026 | 20,36 | 24,37 | 19,99 | 21,31 | 7,90% | 74.434,00 |
| 09.02.2026 | 20,03 | 20,10 | 19,38 | 19,75 | -1,94% | 17.763,00 |
| 06.02.2026 | 20,18 | 21,00 | 20,02 | 20,14 | 0,30% | 19.975,00 |
| 05.02.2026 | 20,76 | 20,76 | 19,81 | 20,08 | -2,62% | 22.287,00 |
| 04.02.2026 | 20,72 | 20,85 | 20,30 | 20,62 | 0,34% | 14.585,00 |
| 03.02.2026 | 20,67 | 20,67 | 20,17 | 20,55 | 0,24% | 9.526,00 |
| 02.02.2026 | 19,76 | 20,55 | 19,51 | 20,50 | 4,43% | 20.956,00 |
| 30.01.2026 | 19,55 | 19,74 | 19,07 | 19,63 | 0,00% | 14.143,00 |
| 29.01.2026 | 18,66 | 19,65 | 18,57 | 19,63 | 5,42% | 10.334,00 |
| 28.01.2026 | 18,73 | 18,76 | 18,25 | 18,62 | -0,32% | 20.595,00 |
| 27.01.2026 | 18,89 | 19,73 | 18,52 | 18,68 | -0,37% | 18.157,00 |
| 26.01.2026 | 19,60 | 19,95 | 18,75 | 18,75 | -3,40% | 26.028,00 |
| 23.01.2026 | 19,65 | 19,65 | 18,91 | 19,41 | -1,22% | 7.335,00 |
| 22.01.2026 | 19,74 | 19,85 | 19,03 | 19,65 | 0,31% | 16.516,00 |
| 21.01.2026 | 18,98 | 19,64 | 18,96 | 19,59 | 3,11% | 9.716,00 |
| 20.01.2026 | 19,40 | 19,45 | 19,00 | 19,00 | -2,43% | 11.816,00 |
| 19.01.2026 | 19,43 | 19,47 | 19,43 | 19,47 | 0,38% | - |
| 16.01.2026 | 20,30 | 20,30 | 19,40 | 19,40 | -5,00% | 11.144,00 |
| 15.01.2026 | 19,83 | 20,47 | 19,18 | 20,42 | 2,15% | 9.343,00 |
| 14.01.2026 | 19,56 | 20,05 | 19,56 | 19,99 | 2,46% | 9.401,00 |
| 13.01.2026 | 19,49 | 19,82 | 19,21 | 19,51 | 0,10% | 17.900,00 |
| 12.01.2026 | 19,67 | 19,79 | 19,19 | 19,49 | -1,02% | 16.177,00 |
| 09.01.2026 | 19,59 | 19,93 | 19,53 | 19,69 | 0,92% | 13.085,00 |
| 08.01.2026 | 19,28 | 20,05 | 19,27 | 19,51 | 0,52% | 16.816,00 |
| 07.01.2026 | 19,91 | 19,92 | 19,21 | 19,41 | -3,19% | 14.657,00 |
| 06.01.2026 | 19,90 | 20,14 | 19,57 | 20,05 | 0,20% | 12.966,00 |
| 05.01.2026 | 20,45 | 20,45 | 19,80 | 20,01 | -1,14% | 9.392,00 |
| 02.01.2026 | 20,59 | 21,00 | 20,01 | 20,24 | -1,22% | 10.720,00 |
| 31.12.2025 | 20,60 | 20,60 | 20,39 | 20,49 | -2,06% | 6.047,00 |
| 30.12.2025 | 20,95 | 21,42 | 20,60 | 20,92 | 0,38% | 11.600,00 |
| 29.12.2025 | 20,51 | 20,87 | 20,35 | 20,84 | 0,82% | 9.754,00 |
| 26.12.2025 | 20,61 | 21,01 | 20,51 | 20,67 | -0,58% | 11.244,00 |
| 24.12.2025 | 20,83 | 20,83 | 20,77 | 20,79 | 0,97% | 4.175,00 |
| 23.12.2025 | 20,47 | 20,70 | 20,40 | 20,59 | 0,34% | 6.869,00 |
| 22.12.2025 | 21,49 | 21,49 | 20,52 | 20,52 | -3,89% | 8.885,00 |
| 19.12.2025 | 21,41 | 21,64 | 20,99 | 21,35 | -0,33% | 40.987,00 |
| 18.12.2025 | 21,34 | 21,79 | 21,09 | 21,42 | -0,23% | 21.066,00 |
| 17.12.2025 | 21,49 | 21,65 | 20,83 | 21,47 | -0,05% | 27.305,00 |
| 16.12.2025 | 21,01 | 21,94 | 21,01 | 21,48 | 1,32% | 18.897,00 |
| 15.12.2025 | 20,59 | 21,25 | 20,22 | 21,20 | 3,87% | 21.684,00 |
| 12.12.2025 | 20,31 | 20,70 | 20,20 | 20,41 | 0,89% | 14.103,00 |
| 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% | 6.153,00 |
| 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% | 26.497,00 |
| 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% | 18.649,00 |
| 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 | -9,46% | 38.269,00 |
| 14.11.2025 | 22,42 | 22,81 | 22,12 | 22,63 | -0,05% | 19.186,00 |
| 13.11.2025 | 21,87 | 23,50 | 21,87 | 22,64 | 2,45% | 42.605,00 |
| 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% | 18.916,00 |
| 07.11.2025 | 21,39 | 21,65 | 20,96 | 21,03 | 0,00% | 9.897,00 |
| 06.11.2025 | 21,70 | 21,70 | 20,94 | 21,03 | -1,17% | 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% | - |
| 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 |