8,567$
3,09%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,22 | 8,25 | 8,14 | 8,14 | -2,01% | - |
| 06.11.2025 | 8,61 | 8,80 | 8,30 | 8,31 | -3,60% | 102.864,00 |
| 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% | 135.288,00 |
| 03.11.2025 | 8,85 | 8,86 | 8,51 | 8,65 | -2,70% | 114.768,00 |
| 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% | 85.504,00 |
| 23.10.2025 | 9,35 | 9,51 | 9,32 | 9,45 | 1,46% | 50.871,00 |
| 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 |
| 14.10.2025 | 9,57 | 9,89 | 9,49 | 9,73 | -0,51% | 93.518,00 |
| 13.10.2025 | 9,40 | 9,79 | 9,35 | 9,78 | 4,04% | 133.947,00 |
| 10.10.2025 | 9,82 | 9,99 | 9,35 | 9,40 | -3,59% | 191.061,00 |
| 09.10.2025 | 10,05 | 10,09 | 9,65 | 9,75 | -2,99% | 104.739,00 |
| 08.10.2025 | 9,72 | 10,15 | 9,55 | 10,05 | 5,79% | 210.053,00 |
| 07.10.2025 | 9,70 | 9,75 | 9,40 | 9,50 | -1,25% | 107.504,00 |
| 06.10.2025 | 9,61 | 9,72 | 9,42 | 9,62 | 1,26% | 98.826,00 |
| 03.10.2025 | 9,48 | 9,71 | 9,31 | 9,50 | -0,52% | 90.127,00 |
| 02.10.2025 | 9,57 | 9,66 | 9,38 | 9,55 | 0,42% | 72.557,00 |
| 01.10.2025 | 9,74 | 9,74 | 9,21 | 9,51 | -2,76% | 125.655,00 |
| 30.09.2025 | 9,54 | 9,84 | 9,25 | 9,78 | 2,52% | 144.174,00 |
| 29.09.2025 | 9,60 | 9,70 | 9,28 | 9,54 | 0,53% | 149.403,00 |
| 26.09.2025 | 9,42 | 9,55 | 9,05 | 9,49 | 0,32% | 127.588,00 |
| 25.09.2025 | 9,33 | 9,53 | 9,15 | 9,46 | -0,32% | 104.622,00 |
| 24.09.2025 | 9,63 | 9,71 | 9,20 | 9,49 | -1,35% | 120.653,00 |
| 23.09.2025 | 9,90 | 9,99 | 9,58 | 9,62 | -3,22% | 182.737,00 |
| 22.09.2025 | 9,10 | 10,38 | 8,87 | 9,94 | 9,23% | 330.005,00 |
| 19.09.2025 | 9,18 | 9,18 | 8,75 | 9,10 | -0,11% | 197.237,00 |
| 18.09.2025 | 8,84 | 9,14 | 8,69 | 9,11 | 4,59% | 145.843,00 |
| 17.09.2025 | 8,66 | 9,11 | 8,59 | 8,71 | 0,93% | 182.829,00 |
| 16.09.2025 | 8,72 | 8,72 | 8,45 | 8,63 | -0,23% | 128.662,00 |
| 15.09.2025 | 8,40 | 8,67 | 8,40 | 8,65 | 2,25% | 118.267,00 |
| 12.09.2025 | 8,49 | 8,57 | 8,40 | 8,46 | -0,24% | 121.245,00 |
| 11.09.2025 | 8,31 | 8,58 | 8,31 | 8,48 | 2,05% | 94.935,00 |
| 10.09.2025 | 8,42 | 8,58 | 8,26 | 8,31 | -0,84% | 100.194,00 |
| 09.09.2025 | 8,08 | 8,40 | 8,06 | 8,38 | 1,70% | 216.980,00 |
| 08.09.2025 | 8,36 | 8,46 | 8,18 | 8,24 | -1,44% | 115.949,00 |
| 05.09.2025 | 8,45 | 8,60 | 8,19 | 8,36 | -0,12% | 101.691,00 |
| 04.09.2025 | 8,44 | 8,45 | 8,23 | 8,37 | -0,24% | 141.121,00 |
| 03.09.2025 | 8,26 | 8,43 | 8,17 | 8,39 | 0,00% | 134.001,00 |
| 02.09.2025 | 8,34 | 8,44 | 8,13 | 8,39 | -1,76% | 145.482,00 |
| 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 | 3,52% | 190.259,00 |
| 11.08.2025 | 9,00 | 9,18 | 8,77 | 9,08 | 0,89% | 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 | -3,54% | 195.224,00 |
| 31.07.2025 | 10,20 | 10,41 | 10,09 | 10,16 | -0,39% | 128.778,00 |
| 30.07.2025 | 10,28 | 10,49 | 10,06 | 10,20 | -1,07% | 200.838,00 |
| 29.07.2025 | 10,77 | 10,77 | 10,25 | 10,31 | -3,10% | 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 | -0,35% | 123.748,00 |
| 30.06.2025 | 8,89 | 8,97 | 8,60 | 8,62 | -1,93% | 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 |