6,894$
0,13%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,12 | 7,13 | 6,88 | 6,89 | -3,09% | 152.021,00 |
| 28.09.2026 | 7,09 | 7,18 | 6,99 | 7,11 | -0,97% | 107.842,00 |
| 25.09.2026 | 7,43 | 7,46 | 7,11 | 7,18 | -3,23% | 166.973,00 |
| 24.09.2026 | 7,38 | 7,54 | 7,13 | 7,42 | 0,27% | 208.518,00 |
| 23.09.2026 | 7,38 | 7,43 | 7,20 | 7,40 | -0,07% | 189.290,00 |
| 22.09.2026 | 7,59 | 7,65 | 7,34 | 7,41 | -1,53% | 300.389,00 |
| 21.09.2026 | 7,46 | 7,60 | 7,28 | 7,52 | 2,31% | 725.817,00 |
| 18.09.2026 | 7,34 | 7,47 | 7,23 | 7,35 | -0,68% | 1.270.383,00 |
| 17.09.2026 | 7,21 | 7,41 | 7,21 | 7,40 | 2,64% | 295.828,00 |
| 16.09.2026 | 6,90 | 7,23 | 6,90 | 7,21 | 4,64% | 290.839,00 |
| 15.09.2026 | 6,78 | 6,89 | 6,67 | 6,89 | 0,95% | 157.532,00 |
| 14.09.2026 | 6,70 | 6,85 | 6,63 | 6,83 | 0,22% | 172.893,00 |
| 11.09.2026 | 6,73 | 6,91 | 6,67 | 6,81 | 2,10% | 134.846,00 |
| 10.09.2026 | 6,74 | 6,77 | 6,62 | 6,67 | -1,19% | 175.604,00 |
| 09.09.2026 | 7,31 | 7,31 | 6,71 | 6,75 | -8,04% | 417.561,00 |
| 08.09.2026 | 7,10 | 7,44 | 7,08 | 7,34 | 3,38% | 246.891,00 |
| 04.09.2026 | 6,95 | 7,13 | 6,95 | 7,10 | 1,28% | 80.652,00 |
| 03.09.2026 | 6,76 | 7,04 | 6,65 | 7,01 | 4,47% | 165.242,00 |
| 02.09.2026 | 6,70 | 6,85 | 6,69 | 6,71 | 0,30% | 137.213,00 |
| 01.09.2026 | 6,84 | 6,87 | 6,57 | 6,69 | -2,90% | 215.699,00 |
| 31.08.2026 | 7,13 | 7,16 | 6,86 | 6,89 | -3,91% | 275.083,00 |
| 28.08.2026 | 7,32 | 7,33 | 7,12 | 7,17 | -0,97% | 159.222,00 |
| 27.08.2026 | 7,30 | 7,38 | 7,15 | 7,24 | -0,28% | 188.671,00 |
| 26.08.2026 | 7,25 | 7,44 | 7,23 | 7,26 | 0,28% | 193.359,00 |
| 25.08.2026 | 7,16 | 7,28 | 7,10 | 7,24 | 1,12% | 98.674,00 |
| 24.08.2026 | 7,36 | 7,40 | 7,14 | 7,16 | -2,85% | 141.982,00 |
| 21.08.2026 | 7,30 | 7,49 | 7,21 | 7,37 | 1,98% | 114.908,00 |
| 20.08.2026 | 7,19 | 7,23 | 7,09 | 7,23 | 0,10% | 210.930,00 |
| 19.08.2026 | 7,21 | 7,28 | 7,11 | 7,22 | 0,84% | 159.794,00 |
| 18.08.2026 | 7,42 | 7,44 | 7,11 | 7,16 | -3,57% | 232.871,00 |
| 17.08.2026 | 7,28 | 7,44 | 7,22 | 7,43 | 1,43% | 132.666,00 |
| 14.08.2026 | 7,37 | 7,50 | 7,28 | 7,32 | -1,21% | 168.903,00 |
| 13.08.2026 | 7,43 | 7,54 | 7,33 | 7,41 | -0,27% | 200.770,00 |
| 12.08.2026 | 7,81 | 7,87 | 7,40 | 7,43 | -3,51% | 304.835,00 |
| 11.08.2026 | 7,90 | 8,00 | 7,37 | 7,70 | -2,65% | 312.186,00 |
| 10.08.2026 | 7,97 | 8,05 | 7,88 | 7,91 | -0,38% | 150.414,00 |
| 07.08.2026 | 7,83 | 7,98 | 7,63 | 7,94 | 2,72% | 141.103,00 |
| 06.08.2026 | 8,14 | 8,14 | 7,69 | 7,73 | -2,19% | 197.591,00 |
| 05.08.2026 | 8,54 | 8,58 | 7,85 | 7,90 | -7,30% | 230.512,00 |
| 04.08.2026 | 7,51 | 8,77 | 7,31 | 8,53 | 3,46% | 412.473,00 |
| 03.08.2026 | 8,01 | 8,33 | 7,99 | 8,24 | 3,39% | 305.523,00 |
| 31.07.2026 | 8,00 | 8,13 | 7,81 | 7,97 | 0,00% | 132.866,00 |
| 30.07.2026 | 8,13 | 8,17 | 7,87 | 7,97 | -0,44% | 93.769,00 |
| 29.07.2026 | 8,43 | 8,45 | 7,99 | 8,01 | -6,15% | 189.769,00 |
| 28.07.2026 | 8,52 | 8,55 | 8,34 | 8,53 | 0,18% | 166.330,00 |
| 27.07.2026 | 8,42 | 8,62 | 8,38 | 8,52 | 1,37% | 129.517,00 |
| 24.07.2026 | 8,44 | 8,60 | 8,22 | 8,40 | 0,48% | 132.140,00 |
| 23.07.2026 | 8,01 | 8,36 | 8,01 | 8,36 | 2,45% | 173.483,00 |
| 22.07.2026 | 7,77 | 8,21 | 7,76 | 8,16 | 4,48% | 183.177,00 |
| 21.07.2026 | 7,85 | 7,98 | 7,66 | 7,81 | 4,69% | 269.661,00 |
| 20.07.2026 | 7,65 | 7,70 | 7,41 | 7,46 | -0,80% | 172.669,00 |
| 17.07.2026 | 7,70 | 7,76 | 7,49 | 7,52 | -2,84% | 199.681,00 |
| 16.07.2026 | 7,92 | 7,98 | 7,69 | 7,74 | -2,76% | 230.974,00 |
| 15.07.2026 | 7,97 | 8,12 | 7,90 | 7,96 | 0,76% | 140.384,00 |
| 14.07.2026 | 7,92 | 8,05 | 7,85 | 7,90 | 0,64% | 113.030,00 |
| 13.07.2026 | 7,97 | 8,09 | 7,80 | 7,85 | -1,75% | 208.398,00 |
| 10.07.2026 | 8,18 | 8,21 | 7,91 | 7,99 | -3,27% | 220.078,00 |
| 09.07.2026 | 8,23 | 8,46 | 8,11 | 8,26 | 1,35% | 484.873,00 |
| 08.07.2026 | 8,02 | 8,27 | 7,98 | 8,15 | 0,74% | 219.627,00 |
| 07.07.2026 | 8,51 | 8,56 | 7,71 | 8,09 | -5,82% | 421.775,00 |
| 06.07.2026 | 9,08 | 9,12 | 8,25 | 8,59 | -4,24% | 339.007,00 |
| 02.07.2026 | 9,58 | 9,75 | 8,85 | 8,97 | -6,66% | 332.720,00 |
| 01.07.2026 | 9,74 | 9,86 | 9,47 | 9,61 | -1,33% | 228.348,00 |
| 30.06.2026 | 9,86 | 9,90 | 9,49 | 9,74 | -0,20% | 236.090,00 |
| 29.06.2026 | 10,03 | 10,14 | 9,50 | 9,76 | -4,31% | 271.584,00 |
| 26.06.2026 | 9,59 | 10,29 | 9,59 | 10,20 | 6,47% | 2.072.066,00 |
| 25.06.2026 | 9,28 | 9,64 | 9,28 | 9,58 | 3,34% | 265.036,00 |
| 24.06.2026 | 9,25 | 9,49 | 8,99 | 9,27 | -0,11% | 253.150,00 |
| 23.06.2026 | 9,06 | 9,36 | 8,64 | 9,28 | 0,87% | 204.057,00 |
| 22.06.2026 | 9,30 | 9,48 | 9,16 | 9,20 | -1,02% | 188.167,00 |
| 19.06.2026 | 9,29 | 9,33 | 9,29 | 9,30 | -0,27% | - |
| 18.06.2026 | 9,31 | 9,63 | 9,21 | 9,32 | 1,30% | 255.122,00 |
| 17.06.2026 | 8,70 | 9,54 | 8,70 | 9,20 | 4,66% | 373.052,00 |
| 16.06.2026 | 8,23 | 9,29 | 8,16 | 8,79 | 7,33% | 396.015,00 |
| 15.06.2026 | 8,18 | 8,48 | 7,97 | 8,19 | 0,74% | 168.296,00 |
| 12.06.2026 | 8,23 | 8,63 | 8,13 | 8,13 | -1,22% | 214.833,00 |
| 11.06.2026 | 7,90 | 8,30 | 7,86 | 8,23 | 4,71% | 175.732,00 |
| 10.06.2026 | 8,27 | 8,51 | 7,80 | 7,86 | -5,76% | 261.479,00 |
| 09.06.2026 | 8,00 | 8,42 | 8,00 | 8,34 | 4,38% | 277.972,00 |
| 08.06.2026 | 7,64 | 8,01 | 7,59 | 7,99 | 5,41% | 188.306,00 |
| 05.06.2026 | 7,48 | 7,59 | 7,44 | 7,58 | -0,39% | 119.220,00 |
| 04.06.2026 | 7,40 | 7,63 | 7,34 | 7,61 | 3,26% | 76.796,00 |
| 03.06.2026 | 7,49 | 7,57 | 7,33 | 7,37 | -2,68% | 131.794,00 |
| 02.06.2026 | 7,64 | 7,70 | 7,56 | 7,57 | -1,01% | 132.224,00 |
| 01.06.2026 | 7,58 | 7,70 | 7,47 | 7,65 | 0,66% | 165.571,00 |
| 29.05.2026 | 7,77 | 7,84 | 7,58 | 7,60 | -2,06% | 134.420,00 |
| 28.05.2026 | 7,69 | 7,83 | 7,63 | 7,76 | 0,00% | 79.494,00 |
| 27.05.2026 | 7,97 | 8,03 | 7,63 | 7,76 | -3,12% | 118.723,00 |
| 26.05.2026 | 8,00 | 8,12 | 7,89 | 8,01 | 1,78% | 95.038,00 |
| 22.05.2026 | 7,91 | 7,93 | 7,75 | 7,87 | 0,64% | 148.282,00 |
| 21.05.2026 | 7,64 | 7,85 | 7,54 | 7,82 | 1,56% | 127.573,00 |
| 20.05.2026 | 7,53 | 7,72 | 7,48 | 7,70 | 1,99% | 115.565,00 |
| 19.05.2026 | 7,76 | 7,76 | 7,53 | 7,55 | -2,33% | 138.028,00 |
| 18.05.2026 | 7,93 | 7,93 | 7,70 | 7,73 | -2,64% | 153.477,00 |
| 15.05.2026 | 8,08 | 8,14 | 7,82 | 7,94 | -4,45% | 125.928,00 |
| 14.05.2026 | 8,12 | 8,37 | 8,10 | 8,31 | 3,62% | 135.875,00 |
| 13.05.2026 | 7,86 | 8,08 | 7,75 | 8,02 | 1,07% | 206.023,00 |
| 12.05.2026 | 8,27 | 8,31 | 7,88 | 7,94 | -4,97% | 128.378,00 |
| 11.05.2026 | 7,92 | 8,39 | 7,81 | 8,35 | 4,77% | 225.385,00 |
| 08.05.2026 | 7,98 | 8,07 | 7,85 | 7,97 | -0,25% | 121.817,00 |