5,303$
-1,43%
Echtzeit-Aktienkurs FreightCar America
Bid:
Ask:
Aktienkurse zur FreightCar America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 5,35 | 5,48 | 5,15 | 5,33 | -0,93% | 307.006,00 |
| 11.11.2026 | 5,13 | 5,43 | 4,76 | 5,38 | 5,08% | 479.417,00 |
| 10.11.2026 | 4,60 | 5,14 | 4,50 | 5,12 | 15,19% | 1.004.622,00 |
| 09.11.2026 | 4,27 | 4,50 | 4,27 | 4,45 | 4,83% | 240.156,00 |
| 06.11.2026 | 4,18 | 4,26 | 4,15 | 4,24 | 2,17% | 181.134,00 |
| 05.11.2026 | 4,20 | 4,27 | 4,03 | 4,15 | -1,07% | 267.470,00 |
| 04.11.2026 | 4,23 | 4,35 | 4,14 | 4,20 | 0,60% | 218.107,00 |
| 03.11.2026 | 4,12 | 4,26 | 4,10 | 4,17 | 1,46% | 262.610,00 |
| 02.11.2026 | 4,22 | 4,37 | 4,11 | 4,11 | -1,44% | 217.165,00 |
| 30.10.2026 | 4,10 | 4,19 | 4,08 | 4,17 | -0,24% | 215.543,00 |
| 29.10.2026 | 4,18 | 4,28 | 4,13 | 4,18 | -0,12% | 250.316,00 |
| 28.10.2026 | 4,45 | 4,49 | 4,17 | 4,19 | -6,38% | 347.155,00 |
| 27.10.2026 | 4,40 | 4,57 | 4,39 | 4,47 | 1,59% | 250.824,00 |
| 26.10.2026 | 4,25 | 4,41 | 4,20 | 4,40 | 4,02% | 266.398,00 |
| 23.10.2026 | 4,29 | 4,39 | 4,14 | 4,23 | -1,63% | 306.616,00 |
| 22.10.2026 | 4,09 | 4,31 | 4,03 | 4,30 | 4,12% | 501.279,00 |
| 21.10.2026 | 4,06 | 4,36 | 4,05 | 4,13 | 2,86% | 948.006,00 |
| 20.10.2026 | 4,70 | 4,74 | 3,85 | 4,02 | -31,37% | 2.489.596,00 |
| 19.10.2026 | 5,94 | 5,98 | 5,81 | 5,85 | -1,18% | 178.180,00 |
| 16.10.2026 | 6,13 | 6,19 | 5,89 | 5,92 | -3,43% | 175.030,00 |
| 15.10.2026 | 6,00 | 6,19 | 5,99 | 6,13 | 1,83% | 108.150,00 |
| 14.10.2026 | 6,20 | 6,22 | 6,00 | 6,02 | -4,60% | 190.267,00 |
| 13.10.2026 | 6,26 | 6,33 | 6,13 | 6,31 | 0,64% | 97.470,00 |
| 12.10.2026 | 6,26 | 6,39 | 6,16 | 6,27 | 0,32% | 80.688,00 |
| 09.10.2026 | 6,22 | 6,29 | 6,08 | 6,25 | 1,30% | 155.415,00 |
| 08.10.2026 | 6,22 | 6,26 | 6,06 | 6,17 | -1,91% | 205.006,00 |
| 07.10.2026 | 6,47 | 6,47 | 6,24 | 6,29 | -4,62% | 201.915,00 |
| 06.10.2026 | 6,81 | 6,82 | 6,55 | 6,60 | -2,58% | 307.103,00 |
| 05.10.2026 | 6,87 | 6,87 | 6,70 | 6,77 | -1,88% | 107.323,00 |
| 02.10.2026 | 6,70 | 6,98 | 6,70 | 6,90 | 5,02% | 183.447,00 |
| 01.10.2026 | 6,71 | 6,71 | 6,35 | 6,57 | -2,67% | 227.473,00 |
| 30.09.2026 | 6,92 | 6,93 | 6,73 | 6,75 | -1,96% | 203.402,00 |
| 29.09.2026 | 7,12 | 7,13 | 6,88 | 6,89 | -3,16% | 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 |