12,497$
-0,26%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,54 | 12,71 | 11,93 | 12,53 | -1,26% | 4.093,00 |
| 06.03.2026 | 12,89 | 13,15 | 12,50 | 12,69 | -3,42% | 4.093,00 |
| 05.03.2026 | 13,43 | 13,66 | 13,05 | 13,14 | -2,52% | 4.093,00 |
| 04.03.2026 | 13,82 | 14,08 | 13,45 | 13,48 | -0,59% | 103.412,00 |
| 03.03.2026 | 13,93 | 13,93 | 12,99 | 13,56 | -5,51% | 165.139,00 |
| 02.03.2026 | 13,80 | 14,81 | 13,61 | 14,35 | 3,76% | 183.190,00 |
| 27.02.2026 | 14,56 | 14,74 | 13,41 | 13,83 | -6,55% | 194.974,00 |
| 26.02.2026 | 14,58 | 14,90 | 14,35 | 14,80 | 2,07% | 119.295,00 |
| 25.02.2026 | 14,55 | 14,69 | 14,01 | 14,50 | 1,19% | 153.541,00 |
| 24.02.2026 | 14,31 | 14,57 | 14,08 | 14,33 | -0,07% | 149.899,00 |
| 23.02.2026 | 13,80 | 14,38 | 13,67 | 14,34 | 3,17% | 249.127,00 |
| 20.02.2026 | 13,21 | 14,00 | 13,15 | 13,90 | 5,38% | 133.793,00 |
| 19.02.2026 | 13,18 | 13,41 | 12,85 | 13,19 | -1,27% | 94.825,00 |
| 18.02.2026 | 13,14 | 13,71 | 13,09 | 13,36 | 1,83% | 116.991,00 |
| 17.02.2026 | 13,15 | 13,49 | 12,78 | 13,12 | -0,91% | 91.115,00 |
| 13.02.2026 | 12,85 | 13,46 | 12,85 | 13,24 | 3,12% | 83.027,00 |
| 12.02.2026 | 13,68 | 13,88 | 12,69 | 12,84 | -5,52% | 136.572,00 |
| 11.02.2026 | 13,67 | 13,85 | 13,31 | 13,59 | 0,89% | 141.616,00 |
| 10.02.2026 | 13,01 | 13,74 | 12,89 | 13,47 | 3,70% | 291.412,00 |
| 09.02.2026 | 12,41 | 13,30 | 12,19 | 12,99 | 4,42% | 180.842,00 |
| 06.02.2026 | 11,81 | 12,56 | 11,81 | 12,44 | 7,33% | 143.330,00 |
| 05.02.2026 | 11,88 | 12,07 | 11,41 | 11,59 | -3,98% | 122.520,00 |
| 04.02.2026 | 12,85 | 12,87 | 11,77 | 12,07 | -5,56% | 155.406,00 |
| 03.02.2026 | 11,86 | 12,85 | 11,77 | 12,78 | 7,04% | 211.790,00 |
| 02.02.2026 | 11,45 | 12,25 | 11,35 | 11,94 | 3,74% | 133.717,00 |
| 30.01.2026 | 11,54 | 11,74 | 11,21 | 11,51 | -1,12% | 92.657,00 |
| 29.01.2026 | 11,57 | 11,89 | 11,34 | 11,64 | 0,87% | 92.134,00 |
| 28.01.2026 | 12,28 | 12,31 | 11,38 | 11,54 | -3,99% | 125.443,00 |
| 27.01.2026 | 11,31 | 12,20 | 11,07 | 12,02 | 4,98% | 171.767,00 |
| 26.01.2026 | 10,97 | 11,50 | 10,74 | 11,45 | 4,28% | 173.297,00 |
| 23.01.2026 | 11,29 | 11,38 | 10,82 | 10,98 | -2,75% | 87.581,00 |
| 22.01.2026 | 11,49 | 11,76 | 11,28 | 11,29 | -0,35% | 96.793,00 |
| 21.01.2026 | 11,21 | 11,64 | 11,09 | 11,33 | 2,07% | 63.012,00 |
| 20.01.2026 | 11,41 | 11,46 | 11,00 | 11,10 | -3,47% | 102.698,00 |
| 19.01.2026 | 11,43 | 11,50 | 11,43 | 11,50 | -1,04% | - |
| 16.01.2026 | 11,14 | 11,70 | 11,00 | 11,62 | 4,31% | 131.418,00 |
| 15.01.2026 | 11,36 | 11,48 | 11,11 | 11,14 | -1,85% | 129.216,00 |
| 14.01.2026 | 11,49 | 11,62 | 11,18 | 11,35 | -1,05% | 83.807,00 |
| 13.01.2026 | 11,59 | 11,95 | 11,45 | 11,47 | -0,86% | 159.260,00 |
| 12.01.2026 | 10,99 | 11,59 | 10,99 | 11,57 | 4,99% | 167.749,00 |
| 09.01.2026 | 11,35 | 11,43 | 10,85 | 11,02 | -2,65% | 204.695,00 |
| 08.01.2026 | 10,75 | 11,44 | 10,68 | 11,32 | 4,91% | 80.680,00 |
| 07.01.2026 | 10,79 | 10,95 | 10,54 | 10,79 | 0,00% | 151.697,00 |
| 06.01.2026 | 10,90 | 11,08 | 10,44 | 10,79 | -1,13% | 179.590,00 |
| 05.01.2026 | 10,99 | 11,50 | 10,91 | 10,91 | -0,16% | 166.562,00 |
| 02.01.2026 | 11,16 | 11,45 | 10,82 | 10,93 | -1,26% | 170.777,00 |
| 31.12.2025 | 11,15 | 11,60 | 10,96 | 11,07 | -2,21% | 127.087,00 |
| 30.12.2025 | 11,66 | 11,67 | 11,23 | 11,32 | -2,75% | 89.447,00 |
| 29.12.2025 | 11,36 | 11,64 | 11,15 | 11,64 | 1,22% | 150.038,00 |
| 26.12.2025 | 11,53 | 11,67 | 11,29 | 11,50 | -0,17% | 188.589,00 |
| 24.12.2025 | 10,83 | 11,71 | 10,83 | 11,52 | 6,18% | 269.834,00 |
| 23.12.2025 | 9,06 | 10,95 | 9,00 | 10,85 | 20,02% | 692.895,00 |
| 22.12.2025 | 9,06 | 9,37 | 8,97 | 9,04 | -0,88% | 147.062,00 |
| 19.12.2025 | 9,55 | 9,55 | 8,90 | 9,12 | -3,39% | 247.987,00 |
| 18.12.2025 | 9,56 | 9,60 | 9,32 | 9,44 | 0,11% | 155.967,00 |
| 17.12.2025 | 9,59 | 9,80 | 9,30 | 9,43 | -0,79% | 443.050,00 |
| 16.12.2025 | 9,61 | 9,93 | 9,47 | 9,51 | -1,86% | 192.379,00 |
| 15.12.2025 | 9,90 | 10,03 | 9,69 | 9,69 | -0,97% | 183.081,00 |
| 12.12.2025 | 9,81 | 9,85 | 9,41 | 9,78 | 0,20% | 154.024,00 |
| 11.12.2025 | 9,53 | 9,87 | 9,50 | 9,76 | 1,99% | 131.612,00 |
| 10.12.2025 | 8,98 | 9,66 | 8,98 | 9,57 | 6,10% | 222.564,00 |
| 09.12.2025 | 8,93 | 9,26 | 8,87 | 9,02 | 0,67% | 145.111,00 |
| 08.12.2025 | 8,66 | 9,00 | 8,63 | 8,96 | 4,19% | 133.009,00 |
| 05.12.2025 | 8,46 | 8,61 | 8,45 | 8,60 | 1,18% | 111.591,00 |
| 04.12.2025 | 8,39 | 8,53 | 8,29 | 8,50 | 1,19% | 89.698,00 |
| 03.12.2025 | 8,25 | 8,61 | 8,20 | 8,40 | 2,31% | 78.596,00 |
| 02.12.2025 | 8,25 | 8,33 | 8,09 | 8,21 | 0,92% | 64.917,00 |
| 01.12.2025 | 8,00 | 8,27 | 8,00 | 8,14 | -0,55% | 95.662,00 |
| 28.11.2025 | 8,01 | 8,21 | 8,00 | 8,18 | 2,12% | 33.551,00 |
| 26.11.2025 | 7,92 | 8,16 | 7,89 | 8,01 | 2,30% | 81.308,00 |
| 25.11.2025 | 7,78 | 7,93 | 7,69 | 7,83 | 0,51% | 86.976,00 |
| 24.11.2025 | 7,76 | 7,93 | 7,57 | 7,79 | 0,52% | 146.423,00 |
| 21.11.2025 | 7,50 | 7,78 | 7,27 | 7,75 | 3,20% | 221.539,00 |
| 20.11.2025 | 7,62 | 7,84 | 7,41 | 7,51 | 1,42% | 121.123,00 |
| 19.11.2025 | 7,47 | 7,52 | 7,28 | 7,41 | -0,60% | 183.504,00 |
| 18.11.2025 | 7,72 | 7,72 | 7,45 | 7,45 | -3,37% | 207.037,00 |
| 17.11.2025 | 8,23 | 8,38 | 7,69 | 7,71 | -6,15% | 207.715,00 |
| 14.11.2025 | 8,18 | 8,40 | 8,18 | 8,22 | -2,20% | 63.986,00 |
| 13.11.2025 | 8,65 | 8,71 | 8,29 | 8,40 | -2,89% | 133.379,00 |
| 12.11.2025 | 8,97 | 9,20 | 8,50 | 8,65 | -1,82% | 357.135,00 |
| 11.11.2025 | 9,38 | 9,60 | 8,78 | 8,81 | -7,17% | 248.208,00 |
| 10.11.2025 | 8,90 | 10,20 | 8,85 | 9,49 | 11,91% | 458.687,00 |
| 07.11.2025 | 8,22 | 8,79 | 8,04 | 8,48 | 2,05% | 162.041,00 |
| 06.11.2025 | 8,61 | 8,80 | 8,30 | 8,31 | -3,60% | 102.308,00 |
| 05.11.2025 | 8,32 | 8,81 | 8,29 | 8,62 | 4,11% | 96.220,00 |
| 04.11.2025 | 8,50 | 8,60 | 8,17 | 8,28 | -4,28% | 135.277,00 |
| 03.11.2025 | 8,85 | 8,86 | 8,51 | 8,65 | -2,70% | 114.753,00 |
| 31.10.2025 | 8,56 | 9,07 | 8,56 | 8,89 | 3,37% | 160.572,00 |
| 30.10.2025 | 9,12 | 9,16 | 8,45 | 8,60 | -6,22% | 220.511,00 |
| 29.10.2025 | 9,75 | 9,77 | 9,01 | 9,17 | -6,24% | 293.856,00 |
| 28.10.2025 | 9,82 | 9,82 | 9,61 | 9,78 | -0,81% | 76.464,00 |
| 27.10.2025 | 9,93 | 10,05 | 9,80 | 9,86 | 0,72% | 98.774,00 |
| 24.10.2025 | 9,56 | 9,96 | 9,55 | 9,79 | 3,64% | 85.498,00 |
| 23.10.2025 | 9,35 | 9,51 | 9,32 | 9,45 | 1,46% | - |
| 22.10.2025 | 9,55 | 9,79 | 9,29 | 9,31 | -2,82% | 90.474,00 |
| 21.10.2025 | 9,28 | 9,61 | 9,12 | 9,58 | 3,23% | 111.153,00 |
| 20.10.2025 | 9,54 | 9,79 | 9,11 | 9,28 | -1,64% | 101.959,00 |
| 17.10.2025 | 9,87 | 10,03 | 9,43 | 9,43 | -4,99% | - |
| 16.10.2025 | 9,94 | 10,07 | 9,63 | 9,93 | 0,71% | 107.846,00 |
| 15.10.2025 | 10,01 | 10,26 | 9,71 | 9,86 | 1,34% | 207.256,00 |