33,903$
0,96%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 23,47 | 24,47 | 23,20 | 24,39 | 2,44% | 17.744,00 |
| 01.06.2026 | 23,38 | 23,81 | 22,75 | 23,81 | 1,84% | 26.167,00 |
| 29.05.2026 | 23,52 | 24,69 | 23,31 | 23,38 | -1,35% | 29.296,00 |
| 28.05.2026 | 23,70 | 24,18 | 23,31 | 23,70 | -0,13% | 68.749,00 |
| 27.05.2026 | 22,91 | 23,95 | 22,91 | 23,73 | 3,47% | 40.187,00 |
| 26.05.2026 | 20,88 | 22,98 | 20,88 | 22,94 | 10,90% | 46.240,00 |
| 22.05.2026 | 20,60 | 21,30 | 20,57 | 20,68 | 0,93% | 14.797,00 |
| 21.05.2026 | 20,63 | 20,87 | 20,30 | 20,49 | -1,49% | 15.908,00 |
| 20.05.2026 | 20,64 | 20,85 | 20,20 | 20,80 | 0,29% | 15.764,00 |
| 19.05.2026 | 20,45 | 20,97 | 20,45 | 20,74 | 1,52% | 15.060,00 |
| 18.05.2026 | 20,67 | 20,88 | 20,13 | 20,43 | -0,83% | 25.933,00 |
| 15.05.2026 | 20,70 | 20,76 | 20,17 | 20,60 | -1,13% | 29.963,00 |
| 14.05.2026 | 21,64 | 21,97 | 20,84 | 20,84 | -4,38% | 12.981,00 |
| 13.05.2026 | 21,52 | 22,52 | 20,49 | 21,79 | 0,88% | 57.769,00 |
| 12.05.2026 | 21,33 | 21,89 | 20,12 | 21,60 | 0,70% | 106.774,00 |
| 11.05.2026 | 21,62 | 21,78 | 21,32 | 21,45 | -0,92% | 14.981,00 |
| 08.05.2026 | 20,90 | 21,75 | 20,90 | 21,65 | 2,95% | 16.836,00 |
| 07.05.2026 | 20,91 | 21,47 | 19,70 | 21,03 | -0,05% | 29.188,00 |
| 06.05.2026 | 20,89 | 21,32 | 20,10 | 21,04 | 0,72% | 18.160,00 |
| 05.05.2026 | 20,72 | 21,42 | 20,33 | 20,89 | 2,30% | 22.276,00 |
| 04.05.2026 | 20,30 | 20,99 | 19,91 | 20,42 | -0,73% | 29.059,00 |
| 01.05.2026 | 20,38 | 20,63 | 20,13 | 20,57 | -0,10% | 8.862,00 |
| 30.04.2026 | 19,87 | 20,59 | 19,58 | 20,59 | 3,47% | 15.442,00 |
| 29.04.2026 | 20,17 | 20,22 | 19,39 | 19,90 | -2,21% | 26.855,00 |
| 28.04.2026 | 20,10 | 20,50 | 19,81 | 20,35 | 3,19% | 24.830,00 |
| 27.04.2026 | 20,45 | 20,45 | 19,72 | 19,72 | -3,90% | 20.452,00 |
| 24.04.2026 | 19,70 | 20,56 | 19,35 | 20,52 | 4,91% | 40.567,00 |
| 23.04.2026 | 19,35 | 20,15 | 19,35 | 19,56 | 1,24% | 18.358,00 |
| 22.04.2026 | 19,25 | 19,63 | 19,01 | 19,32 | 2,60% | 64.196,00 |
| 21.04.2026 | 19,25 | 19,50 | 18,77 | 18,83 | -3,68% | 15.530,00 |
| 20.04.2026 | 19,38 | 19,80 | 19,23 | 19,55 | 0,88% | 12.824,00 |
| 17.04.2026 | 19,10 | 19,77 | 18,85 | 19,38 | 2,87% | 28.407,00 |
| 16.04.2026 | 18,95 | 19,07 | 18,78 | 18,84 | -1,10% | 34.049,00 |
| 15.04.2026 | 18,69 | 19,25 | 18,50 | 19,05 | 2,09% | 41.542,00 |
| 14.04.2026 | 18,91 | 19,13 | 18,45 | 18,66 | -0,96% | 19.520,00 |
| 13.04.2026 | 18,02 | 18,87 | 18,01 | 18,84 | 2,95% | 33.239,00 |
| 10.04.2026 | 17,94 | 18,53 | 17,75 | 18,30 | 1,10% | 11.536,00 |
| 09.04.2026 | 18,00 | 18,23 | 17,49 | 18,10 | 0,56% | 40.788,00 |
| 08.04.2026 | 17,93 | 18,17 | 17,70 | 18,00 | 4,05% | 17.795,00 |
| 07.04.2026 | 17,21 | 17,51 | 17,21 | 17,30 | -0,57% | 21.623,00 |
| 06.04.2026 | 17,16 | 17,99 | 17,16 | 17,40 | 0,87% | 19.655,00 |
| 02.04.2026 | 17,01 | 17,78 | 17,01 | 17,25 | -0,29% | 34.703,00 |
| 01.04.2026 | 17,98 | 17,98 | 16,92 | 17,30 | -1,76% | 25.080,00 |
| 31.03.2026 | 18,02 | 18,12 | 17,31 | 17,61 | -1,01% | 26.976,00 |
| 30.03.2026 | 17,79 | 18,17 | 17,54 | 17,79 | -0,22% | 20.642,00 |
| 27.03.2026 | 17,88 | 18,01 | 17,27 | 17,83 | -1,00% | 22.397,00 |
| 26.03.2026 | 18,14 | 18,20 | 17,65 | 18,01 | 0,11% | 18.538,00 |
| 25.03.2026 | 18,35 | 18,35 | 17,81 | 17,99 | -1,96% | 25.784,00 |
| 24.03.2026 | 18,00 | 18,60 | 18,00 | 18,35 | 1,94% | 18.757,00 |
| 23.03.2026 | 18,53 | 18,73 | 17,60 | 18,00 | 3,45% | 43.470,00 |
| 20.03.2026 | 17,08 | 17,92 | 16,84 | 17,40 | 1,87% | 44.948,00 |
| 19.03.2026 | 16,85 | 17,36 | 16,85 | 17,08 | 0,12% | 26.215,00 |
| 18.03.2026 | 17,46 | 18,02 | 16,59 | 17,06 | -3,29% | 91.457,00 |
| 17.03.2026 | 17,54 | 17,86 | 17,32 | 17,64 | 2,32% | 20.239,00 |
| 16.03.2026 | 17,27 | 18,67 | 17,17 | 17,24 | 1,35% | 17.093,00 |
| 13.03.2026 | 17,05 | 17,84 | 16,55 | 17,01 | -0,06% | 35.229,00 |
| 12.03.2026 | 17,15 | 17,92 | 16,70 | 17,02 | -2,41% | 35.631,00 |
| 11.03.2026 | 17,67 | 17,91 | 17,25 | 17,44 | -1,36% | 31.846,00 |
| 10.03.2026 | 18,00 | 18,51 | 17,68 | 17,68 | -2,10% | 35.024,00 |