30,020$
1,97%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,77 | 30,04 | 29,77 | 30,02 | 2,25% | 5.391,00 |
| 04.11.2024 | 28,70 | 29,46 | 28,70 | 29,36 | 1,24% | 11.269,00 |
| 01.11.2024 | 29,18 | 29,36 | 28,96 | 29,00 | 0,00% | 16.415,00 |
| 31.10.2024 | 29,25 | 29,42 | 29,00 | 29,00 | -0,57% | 7.979,00 |
| 30.10.2024 | 29,30 | 29,50 | 29,17 | 29,17 | -1,00% | 7.356,00 |
| 29.10.2024 | 29,40 | 29,67 | 29,34 | 29,46 | 0,17% | 16.822,00 |
| 28.10.2024 | 29,46 | 29,72 | 29,41 | 29,41 | 0,72% | 11.949,00 |
| 25.10.2024 | 29,46 | 29,46 | 29,20 | 29,20 | -1,35% | 9.930,00 |
| 24.10.2024 | 29,85 | 29,85 | 29,38 | 29,60 | -0,67% | 9.120,00 |
| 23.10.2024 | 29,88 | 29,88 | 29,50 | 29,80 | -0,13% | 13.478,00 |
| 22.10.2024 | 29,41 | 29,85 | 29,31 | 29,84 | 1,26% | 12.425,00 |
| 21.10.2024 | 30,04 | 30,07 | 29,45 | 29,47 | -2,42% | 20.745,00 |
| 18.10.2024 | 30,46 | 30,50 | 30,20 | 30,20 | -0,79% | 15.137,00 |
| 17.10.2024 | 30,19 | 30,44 | 30,01 | 30,44 | 0,86% | 19.728,00 |
| 16.10.2024 | 29,98 | 30,21 | 29,63 | 30,18 | 1,75% | 34.231,00 |
| 15.10.2024 | 29,94 | 30,16 | 29,63 | 29,66 | -0,50% | 24.080,00 |
| 14.10.2024 | 29,82 | 29,86 | 29,35 | 29,81 | -0,43% | 14.431,00 |
| 11.10.2024 | 29,74 | 30,09 | 29,69 | 29,94 | 0,67% | 20.432,00 |
| 10.10.2024 | 29,46 | 29,83 | 29,46 | 29,74 | -0,10% | 13.559,00 |
| 09.10.2024 | 29,88 | 30,01 | 29,75 | 29,77 | 0,24% | 14.268,00 |
| 08.10.2024 | 29,60 | 29,85 | 29,19 | 29,70 | 1,12% | 10.011,00 |
| 07.10.2024 | 29,92 | 30,00 | 29,37 | 29,37 | -2,52% | 17.156,00 |
| 04.10.2024 | 29,87 | 30,30 | 29,68 | 30,13 | 2,07% | 13.653,00 |
| 03.10.2024 | 29,32 | 29,70 | 29,20 | 29,52 | 0,00% | 9.044,00 |
| 02.10.2024 | 29,28 | 29,67 | 29,28 | 29,52 | 0,96% | 8.460,00 |
| 01.10.2024 | 29,45 | 29,45 | 29,13 | 29,24 | -2,08% | 7.688,00 |
| 30.09.2024 | 29,89 | 30,10 | 29,52 | 29,86 | -0,37% | 16.750,00 |
| 27.09.2024 | 29,92 | 30,04 | 29,51 | 29,97 | 1,66% | 13.861,00 |
| 26.09.2024 | 29,50 | 29,91 | 29,40 | 29,48 | 0,10% | 16.856,00 |
| 25.09.2024 | 29,68 | 29,68 | 29,11 | 29,45 | -0,07% | 11.373,00 |
| 24.09.2024 | 29,62 | 29,97 | 29,35 | 29,47 | 0,37% | 17.237,00 |
| 23.09.2024 | 29,66 | 29,72 | 29,20 | 29,36 | -0,27% | 16.437,00 |
| 20.09.2024 | 29,91 | 29,91 | 29,20 | 29,44 | -2,26% | 98.529,00 |
| 19.09.2024 | 30,06 | 30,66 | 30,00 | 30,12 | 2,14% | 16.160,00 |
| 18.09.2024 | 29,43 | 30,45 | 29,37 | 29,49 | -0,27% | 21.171,00 |
| 17.09.2024 | 30,00 | 30,49 | 29,57 | 29,57 | -0,54% | 15.912,00 |
| 16.09.2024 | 29,81 | 29,92 | 29,12 | 29,73 | 0,41% | 16.777,00 |
| 13.09.2024 | 29,42 | 29,76 | 29,37 | 29,61 | 1,54% | 12.863,00 |
| 12.09.2024 | 28,85 | 29,16 | 28,70 | 29,16 | 1,99% | 12.385,00 |
| 11.09.2024 | 28,51 | 28,66 | 28,25 | 28,59 | -0,28% | 14.850,00 |
| 10.09.2024 | 28,41 | 28,74 | 28,37 | 28,67 | 0,46% | 11.613,00 |
| 09.09.2024 | 28,41 | 28,90 | 28,41 | 28,54 | 0,32% | 16.666,00 |
| 06.09.2024 | 28,89 | 28,92 | 28,38 | 28,45 | -1,25% | 15.537,00 |
| 05.09.2024 | 29,31 | 29,60 | 28,76 | 28,81 | -1,44% | 11.224,00 |
| 04.09.2024 | 29,30 | 30,11 | 29,15 | 29,23 | -0,95% | 16.163,00 |
| 03.09.2024 | 29,26 | 29,61 | 29,26 | 29,51 | -0,37% | 15.457,00 |
| 30.08.2024 | 29,83 | 29,83 | 29,60 | 29,62 | -0,24% | 52.555,00 |
| 29.08.2024 | 30,19 | 30,19 | 29,69 | 29,69 | -0,70% | 16.784,00 |
| 28.08.2024 | 29,93 | 30,11 | 29,80 | 29,90 | -0,27% | 17.774,00 |
| 27.08.2024 | 29,60 | 30,16 | 29,60 | 29,98 | 1,73% | 32.497,00 |
| 26.08.2024 | 29,65 | 29,88 | 29,33 | 29,47 | -0,57% | 17.058,00 |
| 23.08.2024 | 29,00 | 29,66 | 29,00 | 29,64 | 2,92% | 28.241,00 |
| 22.08.2024 | 28,74 | 29,03 | 28,46 | 28,80 | -0,28% | 12.553,00 |
| 21.08.2024 | 28,66 | 28,99 | 28,42 | 28,88 | 0,07% | 28.655,00 |
| 20.08.2024 | 28,98 | 29,08 | 28,55 | 28,86 | -2,34% | 35.315,00 |
| 19.08.2024 | 29,50 | 29,64 | 29,30 | 29,55 | 0,34% | 9.578,00 |
| 16.08.2024 | 29,46 | 29,58 | 29,10 | 29,45 | -0,03% | 14.412,00 |
| 15.08.2024 | 29,52 | 29,73 | 28,93 | 29,46 | 1,90% | 26.505,00 |
| 14.08.2024 | 29,00 | 29,00 | 28,80 | 28,91 | -1,20% | 12.389,00 |
| 13.08.2024 | 29,06 | 29,29 | 28,64 | 29,26 | 1,67% | 11.063,00 |
| 12.08.2024 | 29,00 | 29,00 | 28,54 | 28,78 | -1,94% | 32.448,00 |
| 09.08.2024 | 29,56 | 29,56 | 29,03 | 29,35 | 0,07% | 14.875,00 |
| 08.08.2024 | 28,99 | 29,44 | 28,84 | 29,33 | 3,82% | 13.359,00 |
| 07.08.2024 | 28,51 | 28,60 | 28,00 | 28,25 | -0,14% | 29.332,00 |
| 06.08.2024 | 27,94 | 28,33 | 27,61 | 28,29 | 0,89% | 13.804,00 |
| 05.08.2024 | 27,30 | 28,17 | 26,99 | 28,04 | -0,99% | 57.482,00 |
| 02.08.2024 | 28,28 | 28,67 | 28,11 | 28,32 | -2,71% | 24.106,00 |
| 01.08.2024 | 29,27 | 29,30 | 28,97 | 29,11 | -3,26% | 13.960,00 |
| 31.07.2024 | 29,40 | 30,47 | 29,38 | 30,09 | 1,48% | 48.340,00 |
| 30.07.2024 | 29,70 | 29,92 | 29,28 | 29,65 | 0,58% | 24.746,00 |
| 29.07.2024 | 30,25 | 30,25 | 29,30 | 29,48 | -2,61% | 19.245,00 |
| 26.07.2024 | 30,58 | 30,58 | 29,64 | 30,27 | 0,36% | 32.391,00 |
| 25.07.2024 | 29,76 | 30,88 | 29,40 | 30,16 | 1,58% | 28.964,00 |
| 24.07.2024 | 30,10 | 30,52 | 29,55 | 29,69 | -2,01% | 11.828,00 |
| 23.07.2024 | 29,69 | 30,59 | 29,69 | 30,30 | 1,51% | 29.204,00 |
| 22.07.2024 | 29,23 | 30,23 | 28,99 | 29,85 | 2,86% | 16.555,00 |
| 19.07.2024 | 29,89 | 30,26 | 28,94 | 29,02 | -2,75% | 19.362,00 |
| 18.07.2024 | 30,31 | 30,99 | 29,79 | 29,84 | -1,92% | 28.866,00 |
| 17.07.2024 | 29,47 | 30,71 | 29,47 | 30,43 | 2,75% | 27.902,00 |
| 16.07.2024 | 29,25 | 29,61 | 29,25 | 29,61 | 1,54% | 68.661,00 |
| 15.07.2024 | 29,20 | 29,50 | 28,95 | 29,16 | 0,10% | 33.100,00 |
| 12.07.2024 | 29,50 | 29,60 | 28,77 | 29,13 | -0,38% | 34.792,00 |
| 11.07.2024 | 28,49 | 29,50 | 28,40 | 29,24 | 5,14% | 40.357,00 |
| 10.07.2024 | 27,63 | 27,81 | 27,12 | 27,81 | 1,20% | 18.282,00 |
| 09.07.2024 | 27,84 | 27,84 | 27,41 | 27,48 | -1,36% | 9.805,00 |
| 08.07.2024 | 27,97 | 28,15 | 27,75 | 27,86 | 0,54% | 11.481,00 |
| 05.07.2024 | 28,00 | 28,07 | 27,60 | 27,71 | -0,82% | 14.148,00 |
| 03.07.2024 | 27,98 | 28,09 | 27,50 | 27,94 | 0,54% | 12.372,00 |
| 02.07.2024 | 27,93 | 28,25 | 27,78 | 27,79 | -1,07% | 18.301,00 |
| 01.07.2024 | 28,38 | 28,64 | 27,87 | 28,09 | -1,51% | 23.247,00 |
| 28.06.2024 | 29,14 | 29,14 | 27,79 | 28,52 | 0,07% | 109.344,00 |
| 27.06.2024 | 28,39 | 28,66 | 28,23 | 28,50 | 0,99% | 15.530,00 |
| 26.06.2024 | 27,78 | 28,42 | 27,60 | 28,22 | 1,18% | 19.080,00 |
| 25.06.2024 | 28,24 | 28,25 | 27,75 | 27,89 | 0,18% | 14.514,00 |
| 24.06.2024 | 28,00 | 28,84 | 27,84 | 27,84 | 0,00% | 34.267,00 |
| 21.06.2024 | 29,06 | 29,37 | 27,75 | 27,84 | -4,33% | 118.832,00 |
| 20.06.2024 | 29,05 | 29,50 | 29,05 | 29,10 | -0,10% | 6.867,00 |
| 18.06.2024 | 29,55 | 29,55 | 29,11 | 29,13 | -0,88% | 18.426,00 |
| 17.06.2024 | 29,15 | 29,44 | 29,15 | 29,39 | 0,58% | 9.433,00 |
| 14.06.2024 | 29,50 | 29,59 | 29,03 | 29,22 | -1,75% | 17.273,00 |