18,416$
-0,19%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,47 | 18,63 | 18,05 | 18,36 | -0,49% | 5.383,00 |
| 16.05.2024 | 18,54 | 18,84 | 18,31 | 18,45 | -1,86% | 9.454,00 |
| 15.05.2024 | 17,90 | 18,80 | 17,88 | 18,80 | 3,92% | 13.788,00 |
| 14.05.2024 | 18,80 | 18,84 | 18,03 | 18,09 | -2,37% | 15.275,00 |
| 13.05.2024 | 18,94 | 19,18 | 18,53 | 18,53 | -2,93% | 9.418,00 |
| 10.05.2024 | 18,80 | 19,13 | 18,80 | 19,09 | 1,54% | 9.314,00 |
| 09.05.2024 | 18,41 | 18,80 | 18,41 | 18,80 | 0,97% | 7.786,00 |
| 08.05.2024 | 18,63 | 18,99 | 18,25 | 18,62 | 0,81% | 11.538,00 |
| 07.05.2024 | 19,03 | 19,21 | 18,47 | 18,47 | -3,04% | 6.552,00 |
| 06.05.2024 | 19,20 | 19,38 | 19,05 | 19,05 | -1,09% | 16.185,00 |
| 03.05.2024 | 19,42 | 19,42 | 19,21 | 19,26 | -0,62% | 13.540,00 |
| 02.05.2024 | 19,42 | 19,42 | 19,05 | 19,38 | -0,05% | 4.198,00 |
| 01.05.2024 | 19,43 | 19,43 | 19,04 | 19,39 | -0,21% | 7.387,00 |
| 30.04.2024 | 19,43 | 19,43 | 19,20 | 19,43 | 0,00% | 9.169,00 |
| 29.04.2024 | 19,46 | 19,47 | 19,24 | 19,43 | -0,15% | 7.567,00 |
| 26.04.2024 | 18,80 | 19,46 | 18,80 | 19,46 | 0,36% | 22.014,00 |
| 25.04.2024 | 19,10 | 19,46 | 18,71 | 19,39 | -0,31% | 10.996,00 |
| 24.04.2024 | 19,46 | 19,46 | 19,15 | 19,45 | 0,00% | 13.309,00 |
| 23.04.2024 | 19,29 | 19,46 | 19,15 | 19,45 | 2,31% | 10.646,00 |
| 22.04.2024 | 18,66 | 19,43 | 18,41 | 19,01 | 1,28% | 10.486,00 |
| 19.04.2024 | 19,00 | 19,25 | 18,74 | 18,77 | -1,21% | 7.680,00 |
| 18.04.2024 | 19,01 | 19,34 | 18,33 | 19,00 | 1,01% | 9.906,00 |
| 17.04.2024 | 18,90 | 19,10 | 18,09 | 18,81 | 0,00% | 28.824,00 |
| 16.04.2024 | 19,31 | 19,42 | 18,81 | 18,81 | -1,72% | 26.804,00 |
| 15.04.2024 | 19,21 | 19,52 | 19,14 | 19,14 | -0,88% | 15.442,00 |
| 12.04.2024 | 19,20 | 19,40 | 19,00 | 19,31 | 0,63% | 34.492,00 |
| 11.04.2024 | 19,07 | 19,19 | 18,69 | 19,19 | 1,21% | 16.993,00 |
| 10.04.2024 | 18,26 | 18,96 | 18,04 | 18,96 | 1,39% | 14.729,00 |