58,900€
1,12%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 58,08 | 58,35 | 56,75 | 57,85 | -0,69% | 22,00 |
| 19.10.2026 | 58,28 | 60,45 | 58,08 | 58,25 | 0,43% | 2.266,00 |
| 16.10.2026 | 62,43 | 62,95 | 57,75 | 58,00 | -7,13% | 113,00 |
| 15.10.2026 | 62,28 | 62,63 | 62,05 | 62,45 | -2,35% | - |
| 14.10.2026 | 64,40 | 64,90 | 62,73 | 63,95 | -0,70% | 550,00 |
| 13.10.2026 | 65,25 | 65,55 | 63,28 | 64,40 | -1,30% | 187,00 |
| 12.10.2026 | 67,25 | 67,63 | 65,15 | 65,25 | -2,61% | - |
| 09.10.2026 | 66,60 | 68,30 | 65,75 | 67,00 | 0,68% | 110,00 |
| 08.10.2026 | 70,53 | 70,58 | 65,85 | 66,55 | -5,87% | 830,00 |
| 07.10.2026 | 77,50 | 77,83 | 70,38 | 70,70 | -9,13% | 247,00 |
| 06.10.2026 | 76,33 | 78,40 | 76,10 | 77,80 | 2,23% | 83,00 |
| 05.10.2026 | 76,78 | 77,33 | 75,05 | 76,10 | -0,33% | 84,00 |
| 02.10.2026 | 76,63 | 78,35 | 76,03 | 76,35 | -0,20% | 132,00 |
| 01.10.2026 | 74,98 | 78,45 | 73,78 | 76,50 | 2,55% | 44,00 |
| 30.09.2026 | 74,48 | 76,60 | 73,38 | 74,60 | 0,47% | 203,00 |
| 29.09.2026 | 72,48 | 75,35 | 72,48 | 74,25 | 2,34% | 340,00 |
| 28.09.2026 | 77,38 | 78,03 | 72,03 | 72,55 | -6,39% | 84,00 |
| 25.09.2026 | 74,45 | 78,58 | 74,30 | 77,50 | 4,31% | 144,00 |
| 24.09.2026 | 73,85 | 76,80 | 73,05 | 74,30 | 0,41% | 1.002,00 |
| 23.09.2026 | 74,50 | 76,18 | 73,35 | 74,00 | -0,44% | 154,00 |
| 22.09.2026 | 77,60 | 78,23 | 74,03 | 74,33 | -4,37% | 343,00 |
| 21.09.2026 | 74,80 | 78,00 | 74,43 | 77,73 | 4,40% | 348,00 |
| 18.09.2026 | 73,18 | 75,18 | 72,75 | 74,45 | 1,81% | 960,00 |
| 17.09.2026 | 73,43 | 75,45 | 72,40 | 73,13 | -0,54% | 370,00 |
| 16.09.2026 | 73,80 | 75,65 | 71,88 | 73,53 | -0,10% | 1.074,00 |
| 15.09.2026 | 74,03 | 74,98 | 72,13 | 73,60 | -0,81% | 468,00 |
| 14.09.2026 | 74,45 | 75,98 | 71,63 | 74,20 | -1,98% | 294,00 |
| 11.09.2026 | 68,18 | 77,23 | 67,45 | 75,70 | 11,32% | 608,00 |
| 10.09.2026 | 54,90 | 68,60 | 53,08 | 68,00 | 24,03% | - |
| 09.09.2026 | 56,08 | 56,70 | 54,55 | 54,83 | -2,53% | 24,00 |
| 08.09.2026 | 51,53 | 56,70 | 51,48 | 56,25 | 8,85% | 80,00 |
| 07.09.2026 | 52,00 | 52,05 | 51,58 | 51,68 | -1,15% | 52,00 |
| 04.09.2026 | 51,50 | 52,83 | 51,33 | 52,28 | 1,60% | - |
| 03.09.2026 | 51,03 | 52,08 | 50,25 | 51,45 | 0,78% | 54,00 |
| 02.09.2026 | 50,93 | 51,20 | 49,30 | 51,05 | 0,15% | - |
| 01.09.2026 | 51,98 | 52,00 | 49,13 | 50,98 | -1,88% | 140,00 |
| 31.08.2026 | 52,03 | 52,35 | 49,57 | 51,95 | -0,67% | - |
| 28.08.2026 | 54,90 | 55,30 | 52,13 | 52,30 | -4,91% | 1.022,00 |
| 27.08.2026 | 52,18 | 55,60 | 51,85 | 55,00 | 5,62% | 897,00 |
| 26.08.2026 | 51,28 | 52,63 | 50,95 | 52,08 | 1,41% | - |
| 25.08.2026 | 50,08 | 52,48 | 49,48 | 51,35 | 2,46% | 1.198,00 |
| 24.08.2026 | 52,78 | 52,98 | 49,58 | 50,12 | -5,35% | 622,00 |
| 21.08.2026 | 56,08 | 57,85 | 52,53 | 52,95 | -5,57% | 82,00 |
| 20.08.2026 | 55,15 | 56,28 | 53,33 | 56,08 | -1,88% | 231,00 |
| 19.08.2026 | 64,80 | 65,23 | 57,00 | 57,15 | 18,84% | 1.590,00 |
| 05.05.2026 | 45,34 | 49,33 | 45,30 | 48,09 | 6,21% | - |
| 04.05.2026 | 49,06 | 50,85 | 43,90 | 45,28 | 5,70% | 961,00 |
| 30.04.2026 | 40,20 | 43,03 | 40,08 | 42,84 | 6,07% | 400,00 |
| 29.04.2026 | 41,72 | 41,78 | 39,25 | 40,39 | -3,00% | 15,00 |
| 28.04.2026 | 42,79 | 42,98 | 40,97 | 41,64 | -2,51% | - |
| 27.04.2026 | 44,37 | 44,39 | 41,63 | 42,71 | -2,87% | 1.394,00 |
| 24.04.2026 | 44,79 | 45,07 | 43,63 | 43,97 | -1,92% | 400,00 |
| 23.04.2026 | 45,72 | 46,38 | 43,53 | 44,83 | -2,46% | 91,00 |
| 22.04.2026 | 46,81 | 49,44 | 45,32 | 45,96 | -1,33% | 210,00 |
| 21.04.2026 | 47,35 | 48,84 | 46,16 | 46,58 | -1,31% | - |
| 20.04.2026 | 48,26 | 48,55 | 46,74 | 47,20 | -2,74% | 6.400,00 |
| 17.04.2026 | 49,83 | 50,48 | 48,40 | 48,53 | -2,53% | 134,00 |
| 16.04.2026 | 48,15 | 49,80 | 47,39 | 49,79 | 3,38% | - |
| 15.04.2026 | 47,73 | 48,67 | 47,04 | 48,16 | 0,25% | - |
| 14.04.2026 | 49,46 | 49,77 | 47,55 | 48,04 | -2,69% | 91,00 |
| 13.04.2026 | 46,60 | 49,70 | 45,85 | 49,37 | 5,63% | - |
| 10.04.2026 | 44,73 | 46,74 | 44,21 | 46,74 | 4,28% | 17,00 |
| 09.04.2026 | 48,18 | 48,39 | 44,58 | 44,82 | -6,99% | - |
| 08.04.2026 | 48,43 | 51,90 | 45,71 | 48,19 | 1,09% | 81,00 |
| 07.04.2026 | 46,48 | 47,86 | 43,18 | 47,67 | 11,51% | 1.185,00 |
| 02.04.2026 | 40,00 | 43,55 | 39,05 | 42,75 | 6,08% | 1.200,00 |
| 01.04.2026 | 38,30 | 41,25 | 38,20 | 40,30 | 5,22% | 56,00 |
| 31.03.2026 | 37,75 | 38,75 | 36,25 | 38,30 | 2,96% | 1.313,00 |
| 30.03.2026 | 37,80 | 39,05 | 35,50 | 37,20 | -1,33% | 127,00 |
| 27.03.2026 | 39,10 | 39,30 | 36,60 | 37,70 | -2,33% | - |
| 26.03.2026 | 40,50 | 41,40 | 38,60 | 38,60 | -4,93% | - |
| 25.03.2026 | 36,45 | 40,75 | 36,45 | 40,60 | 12,00% | 360,00 |
| 24.03.2026 | 36,90 | 37,55 | 35,90 | 36,25 | -1,36% | 45,00 |
| 23.03.2026 | 35,00 | 37,45 | 34,30 | 36,75 | 5,00% | 356,00 |
| 20.03.2026 | 36,95 | 37,25 | 34,45 | 35,00 | -5,53% | 184,00 |
| 19.03.2026 | 37,10 | 37,80 | 34,90 | 37,05 | -0,13% | 2.115,00 |
| 18.03.2026 | 40,35 | 40,45 | 36,45 | 37,10 | -6,90% | 415,00 |
| 17.03.2026 | 41,60 | 42,25 | 38,65 | 39,85 | -4,67% | 160,00 |
| 16.03.2026 | 41,95 | 43,35 | 41,50 | 41,80 | -0,71% | 353,00 |
| 13.03.2026 | 40,80 | 42,65 | 40,70 | 42,10 | 3,82% | 297,00 |
| 12.03.2026 | 49,50 | 49,65 | 38,75 | 40,55 | -16,13% | 398,00 |
| 11.03.2026 | 46,75 | 50,70 | 44,80 | 48,35 | 3,76% | 328,00 |
| 10.03.2026 | 46,15 | 48,65 | 45,50 | 46,60 | 1,19% | 880,00 |
| 09.03.2026 | 44,15 | 46,45 | 43,25 | 46,05 | 3,02% | 1.265,00 |
| 06.03.2026 | 45,75 | 46,50 | 44,50 | 44,70 | -2,30% | 115,00 |
| 05.03.2026 | 46,95 | 47,45 | 44,40 | 45,75 | -2,56% | 508,00 |
| 04.03.2026 | 46,40 | 49,00 | 46,40 | 46,95 | 0,54% | 84,00 |
| 03.03.2026 | 46,30 | 47,80 | 44,25 | 46,70 | 0,32% | 1.572,00 |
| 02.03.2026 | 42,25 | 48,30 | 41,50 | 46,55 | 9,40% | 284,00 |
| 27.02.2026 | 42,85 | 43,50 | 41,10 | 42,55 | -1,28% | 54,00 |
| 26.02.2026 | 44,40 | 46,60 | 42,80 | 43,10 | -5,48% | - |
| 25.02.2026 | 43,70 | 46,40 | 43,70 | 45,60 | 4,11% | 223,00 |
| 24.02.2026 | 39,00 | 44,40 | 38,10 | 43,80 | 12,74% | 9.775,00 |
| 23.02.2026 | 40,80 | 42,00 | 37,90 | 38,85 | -5,70% | 1.421,00 |
| 20.02.2026 | 43,00 | 43,75 | 40,90 | 41,20 | -3,85% | - |
| 19.02.2026 | 40,45 | 43,10 | 39,60 | 42,85 | 5,67% | 86,00 |
| 18.02.2026 | 39,40 | 41,75 | 39,30 | 40,55 | 3,18% | 130,00 |
| 17.02.2026 | 39,30 | 40,45 | 38,30 | 39,30 | -0,51% | 360,00 |
| 16.02.2026 | 39,50 | 39,60 | 39,40 | 39,50 | 0,38% | 131,00 |
| 13.02.2026 | 37,70 | 40,45 | 37,25 | 39,35 | 4,24% | - |