7,416$
0,08%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 7,94 | 8,18 | 7,81 | 7,99 | 0,88% | 119.456,00 |
| 06.05.2026 | 7,84 | 8,08 | 7,50 | 7,92 | 2,59% | 222.252,00 |
| 05.05.2026 | 8,11 | 8,72 | 7,45 | 7,72 | -4,22% | 340.533,00 |
| 04.05.2026 | 8,30 | 8,46 | 8,00 | 8,06 | -2,89% | 202.063,00 |
| 01.05.2026 | 8,23 | 8,47 | 8,09 | 8,30 | 0,73% | 122.429,00 |
| 30.04.2026 | 8,23 | 8,32 | 8,10 | 8,24 | 1,23% | 142.935,00 |
| 29.04.2026 | 8,59 | 8,60 | 8,10 | 8,14 | -5,24% | 149.189,00 |
| 28.04.2026 | 8,70 | 8,78 | 8,50 | 8,59 | -2,05% | 148.183,00 |
| 27.04.2026 | 8,77 | 8,90 | 8,64 | 8,77 | 0,23% | 119.529,00 |
| 24.04.2026 | 8,74 | 8,94 | 8,67 | 8,75 | -1,02% | 178.093,00 |
| 23.04.2026 | 8,81 | 9,13 | 8,65 | 8,84 | 0,23% | 134.843,00 |
| 22.04.2026 | 8,89 | 9,03 | 8,47 | 8,82 | 0,92% | 285.163,00 |
| 21.04.2026 | 9,24 | 9,34 | 8,62 | 8,74 | -4,69% | 167.673,00 |
| 20.04.2026 | 9,16 | 9,35 | 9,09 | 9,17 | 0,00% | 54.703,00 |
| 17.04.2026 | 9,06 | 9,34 | 9,02 | 9,17 | 2,69% | 83.954,00 |
| 16.04.2026 | 9,05 | 9,30 | 8,83 | 8,93 | -1,16% | 173.228,00 |
| 15.04.2026 | 9,30 | 9,32 | 8,93 | 9,04 | -3,99% | 244.938,00 |
| 14.04.2026 | 9,22 | 9,62 | 9,19 | 9,41 | 2,79% | 155.590,00 |
| 13.04.2026 | 8,91 | 9,19 | 8,82 | 9,16 | 1,95% | 89.370,00 |
| 10.04.2026 | 8,93 | 9,07 | 8,79 | 8,98 | 0,67% | 181.042,00 |
| 09.04.2026 | 8,32 | 9,03 | 8,32 | 8,92 | 4,21% | 190.513,00 |
| 08.04.2026 | 8,52 | 8,82 | 8,41 | 8,56 | 4,39% | 153.943,00 |
| 07.04.2026 | 8,43 | 8,43 | 8,17 | 8,20 | -2,96% | 100.632,00 |
| 06.04.2026 | 8,23 | 8,46 | 8,14 | 8,45 | 2,67% | 126.465,00 |
| 02.04.2026 | 7,99 | 8,39 | 7,84 | 8,23 | 1,48% | 140.121,00 |
| 01.04.2026 | 8,09 | 8,33 | 8,02 | 8,11 | 2,14% | 158.108,00 |
| 31.03.2026 | 8,01 | 8,15 | 7,66 | 7,94 | 1,02% | 183.926,00 |
| 30.03.2026 | 8,09 | 8,24 | 7,73 | 7,86 | -2,24% | 195.379,00 |
| 27.03.2026 | 7,98 | 8,24 | 7,89 | 8,04 | 0,37% | 128.842,00 |
| 26.03.2026 | 8,01 | 8,30 | 7,88 | 8,01 | -1,84% | 160.379,00 |
| 25.03.2026 | 8,20 | 8,31 | 7,96 | 8,16 | 1,24% | 158.808,00 |
| 24.03.2026 | 8,07 | 8,16 | 7,86 | 8,06 | 0,00% | 142.023,00 |