8,567$
-2,87%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,55 | 8,82 | 8,41 | 8,54 | -3,17% | 102.439,00 |
| 28.08.2025 | 8,71 | 8,95 | 8,67 | 8,82 | 2,20% | 114.487,00 |
| 27.08.2025 | 8,56 | 8,69 | 8,53 | 8,63 | 0,00% | 93.903,00 |
| 26.08.2025 | 8,93 | 9,00 | 8,63 | 8,63 | -2,15% | 135.889,00 |
| 25.08.2025 | 8,90 | 9,08 | 8,52 | 8,82 | -1,78% | 123.420,00 |
| 22.08.2025 | 8,35 | 9,10 | 8,35 | 8,98 | 8,32% | 261.634,00 |
| 21.08.2025 | 8,06 | 8,30 | 7,95 | 8,29 | 1,72% | 164.393,00 |
| 20.08.2025 | 8,01 | 8,26 | 7,91 | 8,15 | 1,24% | 139.393,00 |
| 19.08.2025 | 8,21 | 8,26 | 7,96 | 8,05 | -2,42% | 221.722,00 |
| 18.08.2025 | 8,49 | 8,52 | 7,78 | 8,25 | -3,85% | 515.241,00 |
| 15.08.2025 | 9,01 | 9,06 | 8,50 | 8,58 | -4,88% | 232.563,00 |
| 14.08.2025 | 9,22 | 9,41 | 8,87 | 9,02 | -3,11% | 176.324,00 |
| 13.08.2025 | 9,41 | 9,54 | 9,22 | 9,31 | -0,96% | 149.604,00 |
| 12.08.2025 | 9,14 | 9,43 | 9,00 | 9,40 | 3,70% | 190.259,00 |
| 11.08.2025 | 9,00 | 9,18 | 8,77 | 9,07 | 0,72% | 252.064,00 |
| 08.08.2025 | 9,38 | 9,55 | 8,85 | 9,00 | -3,74% | 245.613,00 |
| 07.08.2025 | 9,55 | 9,60 | 9,15 | 9,35 | -0,95% | 340.194,00 |
| 06.08.2025 | 10,37 | 10,38 | 8,93 | 9,44 | -9,23% | 471.925,00 |
| 05.08.2025 | 11,00 | 11,32 | 10,19 | 10,40 | 4,84% | 420.141,00 |
| 04.08.2025 | 9,86 | 10,03 | 9,45 | 9,92 | 1,22% | 236.771,00 |
| 01.08.2025 | 10,00 | 10,00 | 9,55 | 9,80 | -3,31% | 195.224,00 |
| 31.07.2025 | 10,20 | 10,41 | 10,09 | 10,14 | -0,64% | 128.778,00 |
| 30.07.2025 | 10,28 | 10,49 | 10,06 | 10,20 | -0,92% | 200.838,00 |
| 29.07.2025 | 10,77 | 10,77 | 10,25 | 10,30 | -3,24% | 217.908,00 |
| 28.07.2025 | 11,58 | 11,58 | 10,36 | 10,64 | -7,16% | 292.402,00 |
| 25.07.2025 | 11,41 | 11,58 | 11,31 | 11,46 | 1,24% | 103.721,00 |
| 24.07.2025 | 11,50 | 11,62 | 11,32 | 11,32 | -1,91% | 158.761,00 |
| 23.07.2025 | 11,40 | 11,85 | 11,30 | 11,54 | 1,94% | 170.996,00 |
| 22.07.2025 | 10,70 | 11,49 | 10,55 | 11,32 | 5,30% | 210.449,00 |
| 21.07.2025 | 11,19 | 11,19 | 10,72 | 10,75 | -1,29% | 113.714,00 |
| 18.07.2025 | 11,18 | 11,27 | 10,78 | 10,89 | -1,45% | 147.951,00 |
| 17.07.2025 | 11,40 | 11,61 | 10,96 | 11,05 | -2,81% | 151.599,00 |
| 16.07.2025 | 11,05 | 11,51 | 10,90 | 11,37 | 2,99% | 180.191,00 |
| 15.07.2025 | 11,79 | 11,83 | 10,80 | 11,04 | -5,64% | 313.417,00 |
| 14.07.2025 | 11,92 | 12,08 | 11,51 | 11,70 | -1,85% | 185.098,00 |
| 11.07.2025 | 11,88 | 12,06 | 11,46 | 11,92 | -0,83% | 299.441,00 |
| 10.07.2025 | 11,50 | 12,10 | 11,36 | 12,02 | 3,09% | 267.465,00 |
| 09.07.2025 | 9,87 | 11,74 | 9,58 | 11,66 | 18,62% | 875.968,00 |
| 08.07.2025 | 10,20 | 10,20 | 9,75 | 9,83 | -0,81% | 176.987,00 |
| 07.07.2025 | 9,00 | 10,06 | 9,00 | 9,91 | 10,85% | 348.755,00 |
| 03.07.2025 | 9,00 | 9,11 | 8,80 | 8,94 | -0,22% | 85.541,00 |
| 02.07.2025 | 8,54 | 9,00 | 8,54 | 8,96 | 4,31% | 112.033,00 |
| 01.07.2025 | 8,64 | 8,93 | 8,52 | 8,59 | -0,46% | 123.748,00 |
| 30.06.2025 | 8,89 | 8,97 | 8,60 | 8,63 | -1,82% | 105.122,00 |
| 27.06.2025 | 8,93 | 8,93 | 8,56 | 8,79 | -1,79% | 118.940,00 |
| 26.06.2025 | 8,50 | 9,00 | 8,50 | 8,95 | 5,29% | 129.357,00 |
| 25.06.2025 | 8,80 | 8,83 | 8,45 | 8,50 | -2,30% | 93.437,00 |
| 24.06.2025 | 8,65 | 8,75 | 8,51 | 8,70 | 2,47% | 109.111,00 |
| 23.06.2025 | 8,55 | 8,76 | 8,40 | 8,49 | -1,05% | 146.366,00 |
| 20.06.2025 | 8,59 | 8,63 | 8,37 | 8,58 | 2,51% | 129.428,00 |
| 18.06.2025 | 8,52 | 8,68 | 8,26 | 8,37 | -1,76% | 108.206,00 |
| 17.06.2025 | 8,60 | 8,85 | 8,48 | 8,52 | -2,96% | 99.366,00 |
| 16.06.2025 | 8,71 | 8,89 | 8,46 | 8,78 | 0,80% | 121.237,00 |
| 13.06.2025 | 8,88 | 9,10 | 8,60 | 8,71 | -2,13% | 222.966,00 |
| 12.06.2025 | 8,99 | 9,05 | 8,74 | 8,90 | 0,23% | 174.676,00 |
| 11.06.2025 | 8,26 | 9,03 | 8,16 | 8,88 | 8,56% | 220.323,00 |
| 10.06.2025 | 8,25 | 8,35 | 8,15 | 8,18 | -0,49% | 81.895,00 |
| 09.06.2025 | 8,45 | 8,45 | 8,04 | 8,22 | -1,32% | 135.938,00 |
| 06.06.2025 | 8,02 | 8,43 | 7,90 | 8,33 | 5,98% | 181.545,00 |
| 05.06.2025 | 8,20 | 8,26 | 7,85 | 7,86 | -3,79% | 106.577,00 |
| 04.06.2025 | 8,36 | 8,44 | 8,09 | 8,17 | -2,04% | 151.255,00 |
| 03.06.2025 | 7,86 | 8,34 | 7,75 | 8,34 | 7,75% | 214.063,00 |
| 02.06.2025 | 8,00 | 8,00 | 7,60 | 7,74 | -2,15% | 234.354,00 |
| 30.05.2025 | 7,89 | 8,06 | 7,67 | 7,91 | -1,00% | 173.237,00 |
| 29.05.2025 | 8,04 | 8,04 | 7,38 | 7,99 | 6,39% | 255.602,00 |
| 28.05.2025 | 7,39 | 7,54 | 7,28 | 7,51 | 3,30% | 141.653,00 |
| 27.05.2025 | 6,97 | 7,35 | 6,97 | 7,27 | 4,76% | 171.105,00 |
| 23.05.2025 | 6,95 | 7,10 | 6,86 | 6,94 | -3,21% | 111.934,00 |
| 22.05.2025 | 7,03 | 7,23 | 7,02 | 7,17 | 0,99% | 93.472,00 |
| 21.05.2025 | 7,38 | 7,40 | 6,99 | 7,10 | -5,08% | 164.699,00 |
| 20.05.2025 | 7,51 | 7,57 | 7,43 | 7,48 | -0,80% | 126.055,00 |
| 19.05.2025 | 7,51 | 7,80 | 7,25 | 7,54 | -2,46% | 142.056,00 |
| 16.05.2025 | 7,55 | 7,80 | 7,51 | 7,73 | 3,34% | 194.589,00 |
| 15.05.2025 | 7,32 | 7,49 | 7,05 | 7,48 | 1,49% | 143.186,00 |
| 14.05.2025 | 7,10 | 7,38 | 6,96 | 7,37 | 3,80% | 167.765,00 |
| 13.05.2025 | 6,95 | 7,19 | 6,88 | 7,10 | 2,16% | 209.977,00 |
| 12.05.2025 | 6,70 | 7,07 | 6,55 | 6,95 | 10,49% | 373.346,00 |
| 09.05.2025 | 6,43 | 6,52 | 6,21 | 6,29 | -2,33% | 149.191,00 |
| 08.05.2025 | 6,23 | 6,57 | 6,13 | 6,44 | 5,57% | 334.668,00 |
| 07.05.2025 | 6,77 | 6,99 | 6,02 | 6,10 | -10,43% | 456.113,00 |
| 06.05.2025 | 6,25 | 7,48 | 6,16 | 6,81 | 8,96% | 687.676,00 |
| 05.05.2025 | 6,32 | 6,37 | 6,03 | 6,25 | -2,34% | 395.035,00 |
| 02.05.2025 | 6,01 | 6,42 | 5,99 | 6,40 | 7,20% | 312.789,00 |
| 01.05.2025 | 6,01 | 6,43 | 5,95 | 5,97 | 3,29% | 283.234,00 |
| 30.04.2025 | 5,99 | 6,12 | 5,61 | 5,78 | -5,71% | 292.054,00 |
| 29.04.2025 | 6,05 | 6,38 | 5,75 | 6,13 | 1,32% | 511.929,00 |
| 28.04.2025 | 6,31 | 6,41 | 5,78 | 6,05 | -4,57% | 213.556,00 |
| 25.04.2025 | 6,66 | 6,99 | 6,30 | 6,34 | -1,71% | 365.774,00 |
| 24.04.2025 | 5,89 | 6,45 | 5,89 | 6,45 | 9,51% | 239.642,00 |
| 23.04.2025 | 6,15 | 6,32 | 5,84 | 5,89 | 0,17% | 160.758,00 |
| 22.04.2025 | 6,03 | 6,25 | 5,65 | 5,88 | -1,67% | 235.923,00 |
| 21.04.2025 | 5,59 | 6,31 | 5,46 | 5,98 | 6,98% | 451.250,00 |
| 17.04.2025 | 5,70 | 5,70 | 5,26 | 5,59 | -0,71% | 159.339,00 |
| 16.04.2025 | 5,22 | 5,77 | 5,11 | 5,63 | 7,03% | 313.899,00 |
| 15.04.2025 | 5,25 | 5,44 | 5,14 | 5,26 | 2,73% | 133.339,00 |
| 14.04.2025 | 5,07 | 5,18 | 4,86 | 5,12 | 4,92% | 108.955,00 |
| 11.04.2025 | 4,76 | 4,95 | 4,72 | 4,88 | 3,61% | 90.084,00 |
| 10.04.2025 | 5,10 | 5,10 | 4,59 | 4,71 | -9,07% | 150.602,00 |
| 09.04.2025 | 4,39 | 5,31 | 4,39 | 5,18 | 16,93% | 251.404,00 |
| 08.04.2025 | 4,86 | 4,92 | 4,37 | 4,43 | -2,21% | 300.601,00 |