7,400€
-1,33%
Echtzeit-Aktienkurs FreightCar America
Bid:
Ask:
Aktienkurse zur FreightCar America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 7,48 | 7,95 | 7,30 | 7,83 | 4,33% | - |
| 27.02.2025 | 7,65 | 7,90 | 7,48 | 7,50 | -1,32% | - |
| 26.02.2025 | 7,40 | 8,00 | 7,38 | 7,60 | 3,40% | - |
| 25.02.2025 | 7,65 | 7,80 | 7,23 | 7,35 | -5,16% | - |
| 24.02.2025 | 8,25 | 8,48 | 7,70 | 7,75 | -7,46% | - |
| 21.02.2025 | 8,95 | 9,00 | 8,28 | 8,38 | -6,42% | - |
| 20.02.2025 | 9,43 | 9,55 | 8,90 | 8,95 | -5,29% | - |
| 19.02.2025 | 9,80 | 10,08 | 9,33 | 9,45 | -4,79% | - |
| 18.02.2025 | 10,70 | 10,80 | 9,85 | 9,93 | -6,81% | - |
| 17.02.2025 | 10,65 | 10,70 | 10,65 | 10,65 | 0,00% | - |
| 14.02.2025 | 11,45 | 11,45 | 10,45 | 10,65 | -6,58% | - |
| 13.02.2025 | 12,00 | 12,05 | 11,25 | 11,40 | -5,00% | - |
| 12.02.2025 | 12,25 | 12,30 | 11,35 | 12,00 | -2,44% | - |
| 11.02.2025 | 12,65 | 13,25 | 12,20 | 12,30 | -2,38% | - |
| 10.02.2025 | 12,25 | 12,75 | 12,15 | 12,60 | 3,28% | - |
| 07.02.2025 | 12,80 | 13,00 | 12,00 | 12,20 | -4,69% | - |
| 06.02.2025 | 12,35 | 12,90 | 12,30 | 12,80 | 4,07% | - |
| 05.02.2025 | 11,65 | 12,60 | 11,60 | 12,30 | 4,68% | - |
| 04.02.2025 | 11,45 | 11,80 | 11,20 | 11,75 | 2,17% | - |
| 03.02.2025 | 11,65 | 11,80 | 11,20 | 11,50 | -2,54% | - |
| 31.01.2025 | 11,60 | 12,20 | 11,55 | 11,80 | 0,85% | - |
| 30.01.2025 | 11,60 | 12,20 | 11,55 | 11,70 | 0,00% | - |
| 29.01.2025 | 11,55 | 11,75 | 11,20 | 11,70 | 1,74% | - |
| 28.01.2025 | 11,45 | 11,70 | 11,30 | 11,50 | 0,88% | - |
| 27.01.2025 | 12,30 | 12,30 | 11,20 | 11,40 | -9,16% | - |
| 24.01.2025 | 12,80 | 13,05 | 12,10 | 12,55 | -2,33% | - |
| 23.01.2025 | 12,15 | 13,05 | 11,80 | 12,85 | 5,33% | - |
| 22.01.2025 | 11,90 | 12,35 | 11,55 | 12,20 | 2,95% | - |
| 21.01.2025 | 11,95 | 12,25 | 10,75 | 11,85 | -0,42% | - |
| 20.01.2025 | 11,90 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 17.01.2025 | 11,90 | 12,30 | 11,80 | 12,00 | 1,69% | - |
| 16.01.2025 | 10,75 | 12,10 | 10,75 | 11,80 | 9,77% | - |
| 15.01.2025 | 10,40 | 10,75 | 10,35 | 10,75 | 2,87% | - |
| 14.01.2025 | 9,98 | 10,65 | 9,93 | 10,45 | 4,50% | - |
| 13.01.2025 | 9,60 | 10,15 | 9,38 | 10,00 | 2,30% | - |
| 10.01.2025 | 9,55 | 9,78 | 9,28 | 9,78 | 1,03% | - |
| 09.01.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -0,26% | - |
| 08.01.2025 | 9,90 | 10,00 | 9,20 | 9,70 | -2,27% | - |
| 07.01.2025 | 9,70 | 10,10 | 9,33 | 9,93 | 0,00% | - |
| 06.01.2025 | 9,80 | 10,25 | 9,58 | 9,93 | 0,00% | - |
| 03.01.2025 | 9,30 | 10,25 | 9,30 | 9,93 | 7,01% | - |
| 02.01.2025 | 8,70 | 9,30 | 8,65 | 9,28 | 6,00% | - |
| 30.12.2024 | 8,83 | 8,85 | 8,73 | 8,75 | -1,41% | - |
| 27.12.2024 | 9,15 | 9,18 | 8,75 | 8,88 | 4,11% | - |
| 23.12.2024 | 8,58 | 8,63 | 8,35 | 8,53 | 0,00% | - |
| 20.12.2024 | 8,50 | 8,85 | 8,35 | 8,53 | 0,00% | - |
| 19.12.2024 | 8,45 | 8,90 | 8,45 | 8,53 | 0,00% | - |
| 18.12.2024 | 9,00 | 9,25 | 8,45 | 8,53 | -6,58% | - |
| 17.12.2024 | 9,65 | 9,83 | 8,85 | 9,13 | -6,65% | - |
| 16.12.2024 | 9,95 | 10,20 | 9,48 | 9,78 | -0,76% | - |
| 13.12.2024 | 9,45 | 10,45 | 9,45 | 9,85 | 3,14% | - |
| 12.12.2024 | 9,15 | 9,78 | 9,10 | 9,55 | 3,24% | - |
| 11.12.2024 | 9,05 | 9,33 | 9,05 | 9,25 | 2,21% | - |
| 10.12.2024 | 8,75 | 9,18 | 8,75 | 9,05 | 3,72% | - |
| 09.12.2024 | 8,95 | 9,30 | 8,68 | 8,73 | -3,59% | 315,00 |
| 06.12.2024 | 9,15 | 9,35 | 8,63 | 9,05 | -2,43% | 300,00 |
| 05.12.2024 | 9,40 | 9,60 | 9,28 | 9,28 | -2,88% | - |
| 04.12.2024 | 9,83 | 10,05 | 9,43 | 9,55 | -2,30% | - |
| 03.12.2024 | 9,75 | 10,60 | 9,65 | 9,78 | -0,76% | - |
| 02.12.2024 | 9,30 | 9,95 | 9,28 | 9,85 | 7,65% | - |
| 29.11.2024 | 9,33 | 9,60 | 9,15 | 9,15 | -2,14% | - |
| 28.11.2024 | 9,25 | 9,38 | 9,25 | 9,35 | 0,81% | - |
| 27.11.2024 | 9,53 | 9,58 | 9,03 | 9,28 | -2,62% | - |
| 26.11.2024 | 9,23 | 9,63 | 9,03 | 9,53 | 3,81% | - |
| 25.11.2024 | 9,08 | 9,18 | 8,33 | 9,18 | 1,10% | - |
| 22.11.2024 | 9,23 | 9,55 | 8,83 | 9,08 | -1,36% | - |
| 21.11.2024 | 9,80 | 9,98 | 9,15 | 9,20 | -7,54% | - |
| 20.11.2024 | 9,85 | 10,60 | 9,85 | 9,95 | -2,45% | - |
| 19.11.2024 | 8,80 | 10,25 | 8,80 | 10,20 | 14,29% | - |
| 18.11.2024 | 9,48 | 9,73 | 8,88 | 8,93 | -5,31% | - |
| 15.11.2024 | 9,78 | 10,40 | 9,33 | 9,43 | -4,31% | - |
| 14.11.2024 | 9,33 | 10,35 | 9,08 | 9,85 | 5,35% | - |
| 13.11.2024 | 9,55 | 10,10 | 8,73 | 9,35 | -2,35% | - |
| 12.11.2024 | 14,70 | 15,95 | 8,85 | 9,58 | -35,08% | - |
| 11.11.2024 | 14,25 | 15,05 | 14,25 | 14,75 | 3,87% | - |
| 08.11.2024 | 13,50 | 14,55 | 13,35 | 14,20 | 5,19% | - |
| 07.11.2024 | 12,25 | 13,60 | 12,00 | 13,50 | 10,66% | - |
| 06.11.2024 | 11,80 | 12,70 | 11,75 | 12,20 | 7,02% | - |
| 05.11.2024 | 11,35 | 11,70 | 11,25 | 11,40 | 0,44% | - |
| 04.11.2024 | 12,60 | 12,80 | 11,10 | 11,35 | -12,69% | - |
| 01.11.2024 | 13,10 | 13,75 | 12,30 | 13,00 | -7,47% | - |
| 31.10.2024 | 13,55 | 14,05 | 12,70 | 14,05 | 2,93% | - |
| 30.10.2024 | 13,20 | 13,85 | 13,00 | 13,65 | 1,49% | - |
| 29.10.2024 | 13,10 | 13,50 | 12,90 | 13,45 | -0,74% | - |
| 28.10.2024 | 13,50 | 13,65 | 12,10 | 13,55 | 0,37% | - |
| 25.10.2024 | 13,00 | 13,80 | 12,75 | 13,50 | 3,85% | - |
| 24.10.2024 | 11,80 | 13,30 | 11,65 | 13,00 | 9,70% | - |
| 23.10.2024 | 11,60 | 11,85 | 11,25 | 11,85 | 1,28% | - |
| 22.10.2024 | 11,60 | 12,00 | 11,55 | 11,70 | -0,56% | - |
| 21.10.2024 | 11,95 | 11,95 | 11,49 | 11,77 | -1,54% | - |