40,306$
-0,80%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 41,80 | 42,02 | 40,46 | 40,63 | -3,17% | 75.490,00 |
| 21.10.2026 | 42,30 | 42,54 | 41,94 | 41,96 | -1,27% | 43.327,00 |
| 20.10.2026 | 42,02 | 42,74 | 41,70 | 42,50 | 0,02% | 25.483,00 |
| 19.10.2026 | 41,06 | 43,82 | 40,76 | 42,49 | 4,97% | 48.942,00 |
| 16.10.2026 | 41,40 | 41,69 | 40,16 | 40,48 | -2,08% | 43.396,00 |
| 15.10.2026 | 42,11 | 42,30 | 40,84 | 41,34 | -1,36% | 45.578,00 |
| 14.10.2026 | 42,18 | 42,39 | 41,44 | 41,91 | -2,32% | 37.269,00 |
| 13.10.2026 | 42,88 | 43,76 | 42,17 | 42,91 | 1,14% | 29.829,00 |
| 12.10.2026 | 41,79 | 42,85 | 41,37 | 42,42 | 1,05% | 31.016,00 |
| 09.10.2026 | 42,13 | 42,98 | 41,72 | 41,98 | 0,45% | 26.184,00 |
| 08.10.2026 | 42,62 | 42,73 | 41,45 | 41,79 | -2,72% | 34.268,00 |
| 07.10.2026 | 41,74 | 43,02 | 41,10 | 42,96 | 1,39% | 36.076,00 |
| 06.10.2026 | 42,20 | 42,69 | 41,15 | 42,37 | 0,47% | 38.762,00 |
| 05.10.2026 | 41,34 | 42,53 | 41,15 | 42,17 | 2,65% | 36.844,00 |
| 02.10.2026 | 40,27 | 41,12 | 40,13 | 41,08 | 4,53% | 27.469,00 |
| 01.10.2026 | 38,32 | 40,36 | 36,88 | 39,30 | 3,20% | 57.088,00 |
| 30.09.2026 | 38,82 | 39,15 | 37,97 | 38,08 | -1,82% | 36.080,00 |
| 29.09.2026 | 39,42 | 39,57 | 38,46 | 38,79 | -1,61% | 43.673,00 |
| 28.09.2026 | 38,75 | 39,72 | 38,49 | 39,42 | 0,20% | 56.376,00 |
| 25.09.2026 | 39,56 | 40,17 | 38,72 | 39,34 | -0,23% | 36.166,00 |
| 24.09.2026 | 38,95 | 39,91 | 38,91 | 39,43 | 0,03% | 44.416,00 |
| 23.09.2026 | 39,56 | 39,62 | 38,60 | 39,42 | -2,71% | 39.089,00 |
| 22.09.2026 | 40,43 | 40,93 | 39,12 | 40,52 | 1,40% | 63.993,00 |
| 21.09.2026 | 41,00 | 41,17 | 39,60 | 39,96 | -3,03% | 46.241,00 |
| 18.09.2026 | 41,78 | 41,78 | 39,64 | 41,21 | -0,84% | 153.920,00 |
| 17.09.2026 | 41,52 | 42,70 | 41,37 | 41,56 | 3,34% | 36.038,00 |
| 16.09.2026 | 40,84 | 41,45 | 39,50 | 40,22 | -1,31% | 70.418,00 |
| 15.09.2026 | 41,43 | 41,43 | 40,04 | 40,75 | -1,80% | 70.126,00 |
| 14.09.2026 | 42,75 | 42,75 | 41,10 | 41,50 | -4,12% | 54.674,00 |
| 11.09.2026 | 44,65 | 46,39 | 42,78 | 43,28 | -3,20% | 54.535,00 |
| 10.09.2026 | 44,76 | 45,30 | 42,93 | 44,71 | 0,72% | 151.335,00 |
| 09.09.2026 | 45,38 | 45,65 | 44,33 | 44,39 | -1,79% | 28.646,00 |
| 08.09.2026 | 45,63 | 45,81 | 44,80 | 45,20 | -0,88% | 31.140,00 |
| 04.09.2026 | 45,48 | 46,31 | 44,45 | 45,60 | 0,71% | 39.837,00 |
| 03.09.2026 | 45,53 | 46,49 | 44,60 | 45,28 | 0,62% | 81.746,00 |
| 02.09.2026 | 44,19 | 46,20 | 43,63 | 45,00 | 3,09% | 77.453,00 |
| 01.09.2026 | 43,25 | 44,18 | 42,57 | 43,65 | 0,68% | 46.380,00 |
| 31.08.2026 | 43,59 | 43,61 | 42,63 | 43,36 | -0,83% | 45.786,00 |
| 28.08.2026 | 45,21 | 45,79 | 43,65 | 43,72 | -2,50% | 36.377,00 |
| 27.08.2026 | 42,65 | 45,11 | 42,47 | 44,84 | 6,21% | 54.407,00 |
| 26.08.2026 | 44,50 | 44,56 | 42,20 | 42,22 | -3,63% | 61.149,00 |
| 25.08.2026 | 42,53 | 44,12 | 42,53 | 43,81 | 3,18% | 48.907,00 |
| 24.08.2026 | 41,16 | 43,19 | 41,16 | 42,46 | 1,80% | 61.699,00 |
| 21.08.2026 | 42,50 | 44,26 | 41,22 | 41,71 | -1,95% | 107.379,00 |
| 20.08.2026 | 44,18 | 45,73 | 42,23 | 42,54 | -4,47% | 108.064,00 |
| 19.08.2026 | 45,97 | 46,60 | 44,51 | 44,53 | -3,57% | 65.745,00 |
| 18.08.2026 | 47,30 | 48,77 | 45,47 | 46,18 | -3,95% | 55.919,00 |
| 17.08.2026 | 45,88 | 48,35 | 45,26 | 48,08 | 4,86% | 98.031,00 |
| 14.08.2026 | 44,21 | 46,52 | 44,21 | 45,85 | 3,14% | 68.263,00 |
| 13.08.2026 | 45,12 | 46,69 | 44,17 | 44,46 | -0,41% | 92.397,00 |
| 12.08.2026 | 43,51 | 45,69 | 43,35 | 44,64 | 4,13% | 102.946,00 |
| 11.08.2026 | 43,50 | 45,53 | 42,25 | 42,87 | -0,69% | 68.352,00 |
| 10.08.2026 | 44,72 | 45,34 | 42,05 | 43,17 | -1,69% | 220.939,00 |
| 07.08.2026 | 40,41 | 45,88 | 40,26 | 43,91 | 16,41% | 288.440,00 |
| 06.08.2026 | 37,19 | 38,48 | 36,97 | 37,72 | 1,97% | 151.628,00 |
| 05.08.2026 | 35,58 | 37,00 | 34,77 | 36,99 | 4,48% | 44.876,00 |
| 04.08.2026 | 34,21 | 36,00 | 33,60 | 35,41 | 3,95% | 60.617,00 |
| 03.08.2026 | 33,25 | 36,00 | 33,25 | 34,06 | 2,44% | 48.150,00 |
| 31.07.2026 | 33,60 | 34,80 | 33,11 | 33,25 | -0,98% | 34.128,00 |
| 30.07.2026 | 34,40 | 34,81 | 32,92 | 33,58 | -1,47% | 37.169,00 |
| 29.07.2026 | 38,00 | 39,07 | 34,08 | 34,08 | -8,36% | 98.625,00 |
| 28.07.2026 | 35,93 | 38,27 | 35,93 | 37,19 | 4,03% | 96.434,00 |
| 27.07.2026 | 35,95 | 36,47 | 33,60 | 35,75 | 0,42% | 86.214,00 |
| 24.07.2026 | 34,50 | 35,88 | 34,50 | 35,60 | 4,49% | 44.010,00 |
| 23.07.2026 | 32,44 | 34,37 | 32,44 | 34,07 | 3,27% | 55.439,00 |
| 22.07.2026 | 32,61 | 33,20 | 31,81 | 32,99 | 0,86% | 74.646,00 |
| 21.07.2026 | 33,97 | 34,81 | 30,68 | 32,71 | -3,74% | 121.927,00 |
| 20.07.2026 | 34,20 | 36,60 | 33,56 | 33,98 | -0,32% | 56.599,00 |
| 17.07.2026 | 34,66 | 35,48 | 33,66 | 34,09 | -1,73% | 51.814,00 |
| 16.07.2026 | 35,53 | 36,31 | 34,27 | 34,69 | -2,20% | 49.666,00 |
| 15.07.2026 | 35,52 | 36,50 | 33,24 | 35,47 | 1,34% | 118.265,00 |
| 14.07.2026 | 35,06 | 35,83 | 34,50 | 35,00 | 1,51% | 267.313,00 |
| 13.07.2026 | 34,22 | 36,31 | 34,07 | 34,48 | 0,64% | 152.630,00 |
| 10.07.2026 | 34,08 | 34,85 | 33,01 | 34,26 | 0,53% | 45.088,00 |
| 09.07.2026 | 33,66 | 35,13 | 33,57 | 34,08 | 4,35% | 60.905,00 |
| 08.07.2026 | 32,50 | 33,63 | 32,01 | 32,66 | 0,83% | 70.860,00 |
| 07.07.2026 | 33,22 | 34,30 | 32,13 | 32,39 | -3,37% | 56.750,00 |
| 06.07.2026 | 33,48 | 35,00 | 32,08 | 33,52 | -0,30% | 90.369,00 |
| 02.07.2026 | 35,73 | 35,75 | 33,18 | 33,62 | -4,33% | 106.442,00 |
| 01.07.2026 | 32,24 | 36,66 | 31,67 | 35,14 | 10,54% | 288.132,00 |
| 30.06.2026 | 32,34 | 32,45 | 30,67 | 31,79 | -1,37% | 58.735,00 |
| 29.06.2026 | 34,34 | 34,65 | 32,21 | 32,23 | -6,39% | 57.696,00 |
| 26.06.2026 | 33,54 | 34,50 | 32,83 | 34,43 | 2,01% | 225.092,00 |
| 25.06.2026 | 33,87 | 34,62 | 32,69 | 33,75 | 0,03% | 55.216,00 |
| 24.06.2026 | 35,83 | 35,99 | 33,70 | 33,74 | -4,24% | 52.651,00 |
| 23.06.2026 | 37,00 | 37,97 | 34,90 | 35,24 | -5,05% | 109.543,00 |
| 22.06.2026 | 37,01 | 37,31 | 36,03 | 37,11 | -1,09% | 58.323,00 |
| 19.06.2026 | 37,49 | 37,54 | 37,49 | 37,52 | 0,26% | - |
| 18.06.2026 | 36,43 | 37,87 | 33,79 | 37,42 | 4,23% | 162.334,00 |
| 17.06.2026 | 34,77 | 37,00 | 34,15 | 35,90 | 2,98% | 89.398,00 |
| 16.06.2026 | 34,69 | 36,15 | 33,42 | 34,86 | -0,03% | 128.409,00 |
| 15.06.2026 | 34,72 | 35,48 | 33,75 | 34,87 | 0,43% | 137.545,00 |
| 12.06.2026 | 31,20 | 36,26 | 31,16 | 34,72 | 31,61% | 325.543,00 |
| 11.06.2026 | 26,10 | 26,50 | 25,14 | 26,38 | 2,97% | 47.565,00 |
| 10.06.2026 | 25,24 | 26,00 | 25,12 | 25,62 | 1,18% | 65.527,00 |
| 09.06.2026 | 24,68 | 25,62 | 24,60 | 25,32 | 2,43% | 26.028,00 |
| 08.06.2026 | 24,63 | 25,00 | 24,30 | 24,72 | 1,31% | 41.090,00 |
| 05.06.2026 | 24,05 | 24,63 | 24,05 | 24,40 | 0,12% | 20.587,00 |
| 04.06.2026 | 23,84 | 24,63 | 23,80 | 24,37 | 2,01% | 19.746,00 |
| 03.06.2026 | 24,13 | 24,36 | 23,54 | 23,89 | -2,05% | 25.957,00 |