4,597$
-8,14%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 4,87 | 4,87 | 4,40 | 4,62 | -7,75% | - |
| 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 |
| 13.01.2025 | 9,76 | 10,39 | 9,49 | 10,20 | 2,00% | 131.700,00 |
| 10.01.2025 | 9,76 | 10,03 | 9,55 | 10,00 | 0,00% | 114.904,00 |
| 08.01.2025 | 10,11 | 10,13 | 9,48 | 10,00 | -2,72% | 174.838,00 |
| 07.01.2025 | 10,27 | 10,46 | 9,64 | 10,28 | 0,39% | 148.757,00 |
| 06.01.2025 | 10,35 | 10,68 | 9,91 | 10,24 | 0,29% | 255.792,00 |
| 03.01.2025 | 9,60 | 10,55 | 9,60 | 10,21 | 7,02% | 327.488,00 |
| 02.01.2025 | 9,18 | 9,60 | 9,11 | 9,54 | 6,47% | 218.730,00 |
| 31.12.2024 | 9,24 | 9,36 | 8,85 | 8,96 | -3,14% | 103.576,00 |
| 30.12.2024 | 9,02 | 9,28 | 8,91 | 9,25 | 0,22% | 84.691,00 |
| 27.12.2024 | 9,48 | 9,55 | 9,13 | 9,23 | -3,35% | 112.527,00 |
| 26.12.2024 | 8,86 | 9,62 | 8,67 | 9,55 | 7,30% | 166.874,00 |
| 24.12.2024 | 8,89 | 8,95 | 8,69 | 8,90 | 0,23% | 73.627,00 |
| 23.12.2024 | 8,89 | 8,96 | 8,67 | 8,88 | 0,00% | 116.285,00 |
| 20.12.2024 | 8,65 | 9,22 | 8,65 | 8,88 | 0,57% | 155.720,00 |
| 19.12.2024 | 8,97 | 9,47 | 8,80 | 8,83 | 0,46% | 148.257,00 |
| 18.12.2024 | 9,52 | 9,63 | 8,74 | 8,79 | -8,05% | 257.754,00 |
| 17.12.2024 | 10,26 | 10,26 | 9,28 | 9,56 | -7,09% | 286.306,00 |
| 16.12.2024 | 10,35 | 10,67 | 9,95 | 10,29 | -0,48% | 264.374,00 |
| 13.12.2024 | 10,00 | 10,98 | 9,98 | 10,34 | 3,61% | 383.245,00 |
| 12.12.2024 | 9,67 | 10,17 | 9,55 | 9,98 | 2,36% | 233.346,00 |
| 11.12.2024 | 9,64 | 9,85 | 9,54 | 9,75 | 2,42% | 102.059,00 |
| 10.12.2024 | 9,20 | 9,67 | 9,15 | 9,52 | 3,03% | 127.362,00 |
| 09.12.2024 | 9,60 | 9,81 | 9,14 | 9,24 | -3,25% | 232.874,00 |
| 06.12.2024 | 9,87 | 9,92 | 9,09 | 9,55 | -2,55% | 262.963,00 |
| 05.12.2024 | 9,99 | 10,17 | 9,80 | 9,80 | -2,29% | 133.023,00 |
| 04.12.2024 | 10,36 | 10,48 | 9,92 | 10,03 | -2,43% | 182.407,00 |
| 03.12.2024 | 10,51 | 11,05 | 10,12 | 10,28 | -0,68% | 396.310,00 |
| 02.12.2024 | 9,80 | 10,50 | 9,68 | 10,35 | 5,61% | 404.946,00 |
| 29.11.2024 | 9,88 | 10,17 | 9,72 | 9,80 | -0,31% | 191.313,00 |
| 27.11.2024 | 10,15 | 10,15 | 9,50 | 9,83 | -1,80% | 183.620,00 |
| 26.11.2024 | 9,60 | 10,10 | 9,44 | 10,01 | 3,73% | 299.246,00 |
| 25.11.2024 | 9,45 | 9,67 | 8,71 | 9,65 | 2,12% | 561.623,00 |
| 22.11.2024 | 9,66 | 9,92 | 9,17 | 9,45 | -2,07% | 463.601,00 |
| 21.11.2024 | 10,43 | 10,43 | 9,54 | 9,65 | -8,18% | 598.073,00 |
| 20.11.2024 | 10,82 | 11,12 | 10,36 | 10,51 | -3,04% | 304.306,00 |
| 19.11.2024 | 9,42 | 10,84 | 9,42 | 10,84 | 14,95% | 689.053,00 |
| 18.11.2024 | 9,80 | 10,29 | 9,41 | 9,43 | -4,75% | 585.932,00 |
| 15.11.2024 | 10,46 | 10,69 | 9,82 | 9,90 | -4,72% | 459.452,00 |
| 14.11.2024 | 9,85 | 10,95 | 9,55 | 10,39 | 5,38% | 647.862,00 |
| 13.11.2024 | 10,50 | 10,50 | 9,17 | 9,86 | -3,05% | 1.313.613,00 |
| 12.11.2024 | 12,80 | 12,88 | 9,34 | 10,17 | -35,26% | 2.478.588,00 |
| 11.11.2024 | 15,94 | 16,10 | 15,38 | 15,71 | 3,15% | 681.945,00 |
| 08.11.2024 | 14,69 | 15,56 | 14,25 | 15,23 | 4,53% | 843.327,00 |