8,296$
5,55%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 4,40 | 4,69 | 4,31 | 4,53 | -2,37% | 295.866,00 |
| 04.04.2025 | 4,73 | 4,79 | 4,35 | 4,64 | -7,29% | 288.456,00 |
| 03.04.2025 | 5,25 | 5,44 | 4,86 | 5,01 | -6,45% | 206.787,00 |
| 02.04.2025 | 5,19 | 5,46 | 5,18 | 5,35 | 1,33% | 221.889,00 |
| 01.04.2025 | 5,51 | 5,56 | 5,24 | 5,28 | -4,52% | 174.920,00 |
| 31.03.2025 | 5,50 | 5,74 | 5,34 | 5,53 | -1,95% | 190.677,00 |
| 28.03.2025 | 5,91 | 5,95 | 5,54 | 5,64 | -5,37% | 209.686,00 |
| 27.03.2025 | 6,10 | 6,35 | 5,86 | 5,96 | -3,25% | 211.574,00 |
| 26.03.2025 | 6,90 | 6,97 | 6,08 | 6,16 | -10,33% | 393.726,00 |
| 25.03.2025 | 6,52 | 6,89 | 6,22 | 6,87 | 5,05% | 667.944,00 |
| 24.03.2025 | 6,36 | 6,62 | 6,30 | 6,54 | 4,81% | 202.056,00 |
| 21.03.2025 | 6,37 | 6,59 | 6,17 | 6,24 | -2,95% | 186.898,00 |
| 20.03.2025 | 6,32 | 6,65 | 6,26 | 6,43 | 0,16% | 207.654,00 |
| 19.03.2025 | 6,43 | 6,65 | 6,21 | 6,42 | -0,62% | 296.133,00 |
| 18.03.2025 | 6,50 | 6,56 | 6,26 | 6,46 | -1,52% | 165.162,00 |
| 17.03.2025 | 6,55 | 6,74 | 6,20 | 6,56 | -0,30% | 350.502,00 |
| 14.03.2025 | 7,51 | 7,59 | 6,40 | 6,58 | -10,11% | 494.887,00 |
| 13.03.2025 | 7,45 | 8,30 | 7,22 | 7,32 | 17,50% | 1.199.017,00 |
| 12.03.2025 | 6,61 | 6,75 | 6,22 | 6,23 | -4,15% | 381.345,00 |
| 11.03.2025 | 6,32 | 6,70 | 6,16 | 6,50 | 2,52% | 200.529,00 |
| 10.03.2025 | 6,76 | 6,84 | 6,20 | 6,34 | -9,56% | 342.599,00 |
| 07.03.2025 | 7,09 | 7,38 | 6,82 | 7,01 | -1,13% | 231.063,00 |
| 06.03.2025 | 7,67 | 7,96 | 6,89 | 7,09 | -10,71% | 369.793,00 |
| 05.03.2025 | 7,38 | 7,96 | 7,28 | 7,94 | 6,58% | 178.577,00 |
| 04.03.2025 | 7,50 | 7,75 | 7,31 | 7,45 | -2,61% | 237.854,00 |
| 03.03.2025 | 8,18 | 8,27 | 7,53 | 7,65 | -5,67% | 183.140,00 |
| 28.02.2025 | 7,66 | 8,25 | 7,58 | 8,11 | 4,24% | 198.594,00 |
| 27.02.2025 | 8,08 | 8,22 | 7,77 | 7,78 | -2,38% | 171.406,00 |
| 26.02.2025 | 7,82 | 8,44 | 7,74 | 7,97 | 3,24% | 224.847,00 |
| 25.02.2025 | 8,04 | 8,13 | 7,63 | 7,72 | -4,93% | 319.078,00 |
| 24.02.2025 | 8,80 | 8,96 | 8,04 | 8,12 | -7,25% | 417.216,00 |
| 21.02.2025 | 9,32 | 9,42 | 8,66 | 8,76 | -6,66% | 318.448,00 |
| 20.02.2025 | 9,71 | 9,86 | 9,34 | 9,38 | -4,77% | 158.066,00 |
| 19.02.2025 | 10,63 | 10,63 | 9,71 | 9,85 | -5,11% | 217.809,00 |
| 18.02.2025 | 11,11 | 11,17 | 10,35 | 10,38 | -7,07% | 288.805,00 |
| 14.02.2025 | 11,81 | 11,90 | 11,01 | 11,17 | -6,29% | 228.067,00 |
| 13.02.2025 | 12,40 | 12,44 | 11,78 | 11,92 | -4,79% | 172.681,00 |
| 12.02.2025 | 12,48 | 12,80 | 11,69 | 12,52 | -1,42% | 181.991,00 |
| 11.02.2025 | 13,03 | 13,10 | 12,68 | 12,70 | -2,68% | 114.223,00 |
| 10.02.2025 | 12,69 | 13,07 | 12,52 | 13,05 | 3,90% | 131.524,00 |
| 07.02.2025 | 13,46 | 13,46 | 12,39 | 12,56 | -5,78% | 167.958,00 |
| 06.02.2025 | 12,84 | 13,43 | 12,80 | 13,33 | 4,39% | 219.133,00 |
| 05.02.2025 | 12,28 | 13,14 | 12,25 | 12,77 | 4,59% | 225.615,00 |
| 04.02.2025 | 11,82 | 12,23 | 11,70 | 12,21 | 3,30% | 97.942,00 |
| 03.02.2025 | 11,71 | 12,18 | 11,50 | 11,82 | -3,19% | 149.317,00 |
| 31.01.2025 | 12,12 | 12,73 | 12,05 | 12,21 | 0,83% | 146.068,00 |
| 30.01.2025 | 12,30 | 12,71 | 12,05 | 12,11 | 0,08% | 103.088,00 |
| 29.01.2025 | 12,02 | 12,25 | 11,71 | 12,10 | 0,75% | 93.781,00 |
| 28.01.2025 | 11,99 | 12,23 | 11,83 | 12,01 | 0,50% | 105.404,00 |
| 27.01.2025 | 12,81 | 12,81 | 11,70 | 11,95 | -9,13% | 224.160,00 |
| 24.01.2025 | 13,46 | 13,64 | 12,73 | 13,15 | -1,94% | 183.321,00 |
| 23.01.2025 | 12,62 | 13,64 | 12,37 | 13,41 | 5,76% | 278.035,00 |
| 22.01.2025 | 12,32 | 12,85 | 12,11 | 12,68 | 2,84% | 229.637,00 |
| 21.01.2025 | 11,84 | 12,76 | 11,53 | 12,33 | -0,32% | 251.705,00 |
| 17.01.2025 | 12,31 | 12,64 | 12,10 | 12,37 | 1,39% | 154.208,00 |
| 16.01.2025 | 11,14 | 12,48 | 11,14 | 12,20 | 10,11% | 285.200,00 |
| 15.01.2025 | 10,80 | 11,11 | 10,69 | 11,08 | 3,26% | 166.072,00 |
| 14.01.2025 | 10,36 | 10,90 | 10,26 | 10,73 | 5,20% | 207.795,00 |