7,825$
1,62%
Echtzeit-Aktienkurs FreightCar America
Bid:
Ask:
Aktienkurse zur FreightCar America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 8,06 | 8,39 | 8,04 | 8,06 | 1,38% | 170.054,00 |
| 20.03.2026 | 8,12 | 8,24 | 7,90 | 7,95 | -2,09% | 168.493,00 |
| 19.03.2026 | 7,99 | 8,18 | 7,82 | 8,12 | 0,50% | 270.423,00 |
| 18.03.2026 | 8,00 | 8,23 | 7,89 | 8,08 | 1,00% | 211.978,00 |
| 17.03.2026 | 8,16 | 8,36 | 7,92 | 8,00 | -1,96% | 220.618,00 |
| 16.03.2026 | 8,31 | 8,65 | 8,08 | 8,16 | -1,45% | 281.507,00 |
| 13.03.2026 | 8,95 | 8,99 | 8,17 | 8,28 | -4,61% | 341.867,00 |
| 12.03.2026 | 9,33 | 9,54 | 8,55 | 8,68 | -9,21% | 476.878,00 |
| 11.03.2026 | 10,01 | 10,10 | 9,44 | 9,56 | -4,50% | 572.578,00 |
| 10.03.2026 | 10,27 | 11,46 | 9,68 | 10,01 | -21,06% | 961.629,00 |
| 09.03.2026 | 12,54 | 12,71 | 11,93 | 12,68 | -0,39% | 259.612,00 |
| 06.03.2026 | 12,89 | 13,15 | 12,50 | 12,73 | -3,19% | 101.844,00 |
| 05.03.2026 | 13,43 | 13,66 | 13,05 | 13,15 | -2,45% | 112.988,00 |
| 04.03.2026 | 13,82 | 14,08 | 13,45 | 13,48 | -0,59% | 103.412,00 |
| 03.03.2026 | 13,93 | 13,93 | 12,99 | 13,56 | -5,51% | 165.139,00 |
| 02.03.2026 | 13,80 | 14,81 | 13,61 | 14,35 | 3,76% | 183.190,00 |
| 27.02.2026 | 14,56 | 14,74 | 13,41 | 13,83 | -6,55% | 194.974,00 |
| 26.02.2026 | 14,58 | 14,90 | 14,35 | 14,80 | 2,07% | 119.295,00 |
| 25.02.2026 | 14,55 | 14,69 | 14,01 | 14,50 | 1,19% | 153.541,00 |
| 24.02.2026 | 14,31 | 14,57 | 14,08 | 14,33 | -0,07% | 149.899,00 |
| 23.02.2026 | 13,80 | 14,38 | 13,67 | 14,34 | 3,17% | 249.127,00 |
| 20.02.2026 | 13,21 | 14,00 | 13,15 | 13,90 | 5,38% | 133.793,00 |
| 19.02.2026 | 13,18 | 13,41 | 12,85 | 13,19 | -1,27% | 94.825,00 |
| 18.02.2026 | 13,14 | 13,71 | 13,09 | 13,36 | 1,83% | 116.991,00 |
| 17.02.2026 | 13,15 | 13,49 | 12,78 | 13,12 | -0,91% | 91.115,00 |
| 13.02.2026 | 12,85 | 13,46 | 12,85 | 13,24 | 3,12% | 83.027,00 |
| 12.02.2026 | 13,68 | 13,88 | 12,69 | 12,84 | -5,52% | 136.572,00 |
| 11.02.2026 | 13,67 | 13,85 | 13,31 | 13,59 | 0,89% | 141.616,00 |
| 10.02.2026 | 13,01 | 13,74 | 12,89 | 13,47 | 3,70% | 291.412,00 |
| 09.02.2026 | 12,41 | 13,30 | 12,19 | 12,99 | 4,42% | 180.842,00 |
| 06.02.2026 | 11,81 | 12,56 | 11,81 | 12,44 | 7,33% | 143.330,00 |
| 05.02.2026 | 11,88 | 12,07 | 11,41 | 11,59 | -3,98% | 122.520,00 |
| 04.02.2026 | 12,85 | 12,87 | 11,77 | 12,07 | -5,56% | 155.406,00 |
| 03.02.2026 | 11,86 | 12,85 | 11,77 | 12,78 | 7,04% | 211.790,00 |
| 02.02.2026 | 11,45 | 12,25 | 11,35 | 11,94 | 3,74% | 133.717,00 |
| 30.01.2026 | 11,54 | 11,74 | 11,21 | 11,51 | -1,12% | 92.657,00 |
| 29.01.2026 | 11,57 | 11,89 | 11,34 | 11,64 | 0,87% | 92.134,00 |
| 28.01.2026 | 12,28 | 12,31 | 11,38 | 11,54 | -3,99% | 125.443,00 |
| 27.01.2026 | 11,31 | 12,20 | 11,07 | 12,02 | 4,98% | 171.767,00 |
| 26.01.2026 | 10,97 | 11,50 | 10,74 | 11,45 | 4,28% | 173.297,00 |
| 23.01.2026 | 11,29 | 11,38 | 10,82 | 10,98 | -2,75% | 87.581,00 |
| 22.01.2026 | 11,49 | 11,76 | 11,28 | 11,29 | -0,35% | 96.793,00 |
| 21.01.2026 | 11,21 | 11,64 | 11,09 | 11,33 | 2,07% | 63.012,00 |
| 20.01.2026 | 11,41 | 11,46 | 11,00 | 11,10 | -3,47% | 102.698,00 |
| 19.01.2026 | 11,43 | 11,50 | 11,43 | 11,50 | -1,04% | - |
| 16.01.2026 | 11,14 | 11,70 | 11,00 | 11,62 | 4,31% | 131.418,00 |
| 15.01.2026 | 11,36 | 11,48 | 11,11 | 11,14 | -1,85% | 129.216,00 |
| 14.01.2026 | 11,49 | 11,62 | 11,18 | 11,35 | -1,05% | 83.807,00 |
| 13.01.2026 | 11,59 | 11,95 | 11,45 | 11,47 | -0,86% | 159.260,00 |
| 12.01.2026 | 10,99 | 11,59 | 10,99 | 11,57 | 4,99% | 167.749,00 |
| 09.01.2026 | 11,35 | 11,43 | 10,85 | 11,02 | -2,65% | 204.695,00 |
| 08.01.2026 | 10,75 | 11,44 | 10,68 | 11,32 | 4,91% | 80.680,00 |
| 07.01.2026 | 10,79 | 10,95 | 10,54 | 10,79 | 0,00% | 151.697,00 |
| 06.01.2026 | 10,90 | 11,08 | 10,44 | 10,79 | -1,13% | 179.590,00 |
| 05.01.2026 | 10,99 | 11,50 | 10,91 | 10,91 | -0,16% | 166.562,00 |
| 02.01.2026 | 11,16 | 11,45 | 10,82 | 10,93 | -1,26% | 170.777,00 |
| 31.12.2025 | 11,15 | 11,60 | 10,96 | 11,07 | -2,21% | 127.087,00 |
| 30.12.2025 | 11,66 | 11,67 | 11,23 | 11,32 | -2,75% | 89.447,00 |