22,840$
-1,97%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,20 | 23,20 | 22,52 | 22,84 | -1,97% | 88.283,00 |
| 06.03.2026 | 23,37 | 23,40 | 23,01 | 23,30 | -1,60% | 94,00 |
| 05.03.2026 | 23,83 | 23,99 | 23,27 | 23,68 | -2,03% | 47.331,00 |
| 04.03.2026 | 24,48 | 24,48 | 23,98 | 24,17 | -0,70% | 40.335,00 |
| 03.03.2026 | 24,08 | 24,40 | 23,85 | 24,34 | -0,04% | 43.039,00 |
| 02.03.2026 | 23,73 | 24,38 | 23,73 | 24,35 | 1,71% | 55.793,00 |
| 27.02.2026 | 23,83 | 24,19 | 23,80 | 23,94 | -0,17% | 42.171,00 |
| 26.02.2026 | 24,01 | 24,22 | 23,72 | 23,98 | -0,33% | 39.499,00 |
| 25.02.2026 | 23,93 | 24,25 | 23,71 | 24,06 | 0,97% | 36.446,00 |
| 24.02.2026 | 24,01 | 24,01 | 23,71 | 23,83 | -0,25% | 42.242,00 |
| 23.02.2026 | 24,05 | 24,05 | 23,66 | 23,89 | -1,24% | 45.394,00 |
| 20.02.2026 | 23,94 | 24,25 | 23,52 | 24,19 | 1,00% | 59.849,00 |
| 19.02.2026 | 23,52 | 24,01 | 23,52 | 23,95 | 0,55% | 33.099,00 |
| 18.02.2026 | 24,08 | 24,08 | 23,70 | 23,82 | -1,00% | 31.515,00 |
| 17.02.2026 | 23,82 | 24,13 | 23,71 | 24,06 | 1,09% | 48.484,00 |
| 13.02.2026 | 23,66 | 23,91 | 23,54 | 23,80 | 0,46% | 50.337,00 |
| 12.02.2026 | 23,98 | 23,98 | 23,33 | 23,69 | -0,80% | 44.132,00 |
| 11.02.2026 | 24,27 | 24,35 | 23,71 | 23,88 | -1,10% | 65.043,00 |
| 10.02.2026 | 23,81 | 24,22 | 23,74 | 24,15 | 1,36% | 43.922,00 |
| 09.02.2026 | 23,92 | 23,92 | 23,60 | 23,82 | -0,58% | 43.539,00 |
| 06.02.2026 | 24,05 | 24,27 | 23,85 | 23,96 | -0,17% | 82.320,00 |
| 05.02.2026 | 24,05 | 24,38 | 23,88 | 24,00 | -0,12% | 90.634,00 |
| 04.02.2026 | 23,56 | 24,22 | 23,52 | 24,03 | 2,30% | 141.335,00 |
| 03.02.2026 | 23,90 | 24,22 | 23,36 | 23,49 | -1,80% | 80.390,00 |
| 02.02.2026 | 23,95 | 24,19 | 23,84 | 23,92 | 0,04% | 39.942,00 |
| 30.01.2026 | 23,82 | 24,00 | 23,46 | 23,91 | 0,38% | 53.610,00 |
| 29.01.2026 | 23,25 | 23,82 | 23,18 | 23,82 | 3,25% | 47.730,00 |
| 28.01.2026 | 23,39 | 23,39 | 23,00 | 23,07 | -2,08% | 50.648,00 |
| 27.01.2026 | 23,31 | 23,65 | 23,28 | 23,56 | 0,68% | 39.692,00 |
| 26.01.2026 | 23,58 | 23,80 | 23,39 | 23,40 | -0,89% | 30.900,00 |
| 23.01.2026 | 23,81 | 23,86 | 23,50 | 23,61 | -1,05% | 35.064,00 |
| 22.01.2026 | 23,95 | 24,19 | 23,75 | 23,86 | -0,25% | 29.059,00 |
| 21.01.2026 | 23,53 | 24,04 | 23,53 | 23,92 | 1,70% | 36.811,00 |
| 20.01.2026 | 23,83 | 24,00 | 23,42 | 23,52 | -2,29% | 30.475,00 |
| 16.01.2026 | 24,36 | 24,49 | 23,98 | 24,07 | -1,43% | 60.243,00 |
| 15.01.2026 | 24,37 | 24,62 | 24,22 | 24,42 | 0,49% | 56.917,00 |
| 14.01.2026 | 24,05 | 24,38 | 23,85 | 24,30 | 1,50% | 72.115,00 |
| 13.01.2026 | 23,87 | 24,22 | 23,63 | 23,94 | 0,46% | 58.884,00 |
| 12.01.2026 | 23,14 | 23,98 | 23,14 | 23,83 | 2,27% | 54.978,00 |
| 09.01.2026 | 23,40 | 23,61 | 23,10 | 23,30 | -0,64% | 60.815,00 |
| 08.01.2026 | 23,20 | 23,62 | 23,20 | 23,45 | 1,08% | 52.431,00 |
| 07.01.2026 | 23,17 | 23,40 | 22,97 | 23,20 | 0,26% | 49.218,00 |
| 06.01.2026 | 23,01 | 23,19 | 22,89 | 23,14 | 0,04% | 45.564,00 |
| 05.01.2026 | 22,77 | 23,37 | 22,77 | 23,13 | 1,58% | 56.308,00 |