11,030$
-2,56%
Echtzeit-Aktienkurs Freightcar America Inc.
Bid:
Ask:
Aktienkurse zur Freightcar America Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 11,39 | 11,43 | 10,93 | 11,03 | -2,56% | 24.704,00 |
| 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% | 171.044,00 |
| 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 |
| 29.12.2025 | 11,36 | 11,64 | 11,15 | 11,64 | 1,22% | 150.038,00 |
| 26.12.2025 | 11,53 | 11,67 | 11,29 | 11,50 | -0,17% | 188.614,00 |
| 24.12.2025 | 10,83 | 11,71 | 10,83 | 11,52 | 6,18% | 269.834,00 |
| 23.12.2025 | 9,06 | 10,95 | 9,00 | 10,85 | 20,02% | 692.895,00 |
| 22.12.2025 | 9,06 | 9,37 | 8,97 | 9,04 | -0,22% | 147.062,00 |
| 19.12.2025 | 9,55 | 9,55 | 8,90 | 9,06 | -4,03% | 248.078,00 |
| 18.12.2025 | 9,56 | 9,60 | 9,32 | 9,44 | 0,11% | 155.967,00 |
| 17.12.2025 | 9,59 | 9,80 | 9,30 | 9,43 | -0,79% | 443.050,00 |
| 16.12.2025 | 9,61 | 9,93 | 9,47 | 9,51 | -1,86% | 192.379,00 |
| 15.12.2025 | 9,90 | 10,03 | 9,69 | 9,69 | -0,97% | 183.081,00 |
| 12.12.2025 | 9,81 | 9,85 | 9,41 | 9,78 | 0,20% | 154.024,00 |
| 11.12.2025 | 9,53 | 9,87 | 9,50 | 9,76 | 1,99% | 131.612,00 |
| 10.12.2025 | 8,98 | 9,66 | 8,98 | 9,57 | 6,10% | 222.564,00 |
| 09.12.2025 | 8,93 | 9,26 | 8,87 | 9,02 | 0,67% | 145.111,00 |
| 08.12.2025 | 8,66 | 9,00 | 8,63 | 8,96 | 4,19% | 133.009,00 |
| 05.12.2025 | 8,46 | 8,61 | 8,45 | 8,60 | 1,18% | 111.591,00 |
| 04.12.2025 | 8,39 | 8,53 | 8,29 | 8,50 | 1,19% | 89.698,00 |
| 03.12.2025 | 8,25 | 8,61 | 8,20 | 8,40 | 2,31% | 78.596,00 |
| 02.12.2025 | 8,25 | 8,33 | 8,09 | 8,21 | 0,92% | 64.917,00 |
| 01.12.2025 | 8,00 | 8,27 | 8,00 | 8,14 | -0,55% | 95.662,00 |
| 28.11.2025 | 8,01 | 8,21 | 8,00 | 8,18 | 2,12% | 33.551,00 |
| 26.11.2025 | 7,92 | 8,16 | 7,89 | 8,01 | 2,30% | 81.308,00 |
| 25.11.2025 | 7,78 | 7,93 | 7,69 | 7,83 | 0,51% | 88.977,00 |
| 24.11.2025 | 7,76 | 7,94 | 7,57 | 7,79 | 0,52% | 146.423,00 |
| 21.11.2025 | 7,50 | 7,78 | 7,27 | 7,75 | 3,20% | 221.605,00 |
| 20.11.2025 | 7,62 | 7,84 | 7,41 | 7,51 | 1,35% | 121.123,00 |
| 19.11.2025 | 7,47 | 7,52 | 7,28 | 7,41 | -0,54% | 183.509,00 |
| 18.11.2025 | 7,72 | 7,72 | 7,45 | 7,45 | -3,37% | 207.037,00 |
| 17.11.2025 | 8,23 | 8,38 | 7,69 | 7,71 | -6,32% | 207.715,00 |
| 14.11.2025 | 8,18 | 8,40 | 8,18 | 8,23 | -2,02% | 63.987,00 |
| 13.11.2025 | 8,65 | 8,71 | 8,29 | 8,40 | -2,89% | 133.379,00 |
| 12.11.2025 | 8,97 | 9,20 | 8,50 | 8,65 | -1,82% | 357.135,00 |
| 11.11.2025 | 9,38 | 9,60 | 8,78 | 8,81 | -7,17% | 248.208,00 |
| 10.11.2025 | 8,90 | 10,20 | 8,85 | 9,49 | 11,91% | 458.687,00 |
| 07.11.2025 | 8,22 | 8,79 | 8,04 | 8,48 | 2,05% | 163.284,00 |
| 06.11.2025 | 8,61 | 8,80 | 8,30 | 8,31 | -3,60% | 102.308,00 |
| 05.11.2025 | 8,32 | 8,81 | 8,29 | 8,62 | 4,11% | 96.220,00 |
| 04.11.2025 | 8,50 | 8,60 | 8,17 | 8,28 | -4,28% | 135.277,00 |
| 03.11.2025 | 8,85 | 8,86 | 8,51 | 8,65 | -2,70% | 114.753,00 |
| 31.10.2025 | 8,56 | 9,07 | 8,56 | 8,89 | 3,55% | 160.572,00 |
| 30.10.2025 | 9,12 | 9,16 | 8,45 | 8,59 | -6,12% | 220.492,00 |
| 29.10.2025 | 9,75 | 9,77 | 9,01 | 9,15 | -6,49% | 293.355,00 |
| 28.10.2025 | 9,82 | 9,82 | 9,61 | 9,78 | -0,81% | 76.363,00 |
| 27.10.2025 | 9,93 | 10,05 | 9,80 | 9,86 | 0,72% | 98.734,00 |
| 24.10.2025 | 9,56 | 9,96 | 9,55 | 9,79 | 3,49% | 85.504,00 |
| 23.10.2025 | 9,32 | 9,54 | 9,32 | 9,46 | 1,61% | 50.870,00 |
| 22.10.2025 | 9,55 | 9,79 | 9,29 | 9,31 | -2,82% | 90.474,00 |
| 21.10.2025 | 9,28 | 9,61 | 9,12 | 9,58 | 3,23% | 111.126,00 |
| 20.10.2025 | 9,54 | 9,79 | 9,11 | 9,28 | -1,38% | 101.959,00 |
| 17.10.2025 | 9,93 | 10,08 | 9,39 | 9,41 | -5,24% | 157.105,00 |
| 16.10.2025 | 9,94 | 10,07 | 9,63 | 9,93 | 0,81% | 107.846,00 |
| 15.10.2025 | 10,01 | 10,26 | 9,71 | 9,85 | 0,95% | 206.519,00 |
| 14.10.2025 | 9,57 | 9,89 | 9,49 | 9,76 | -0,24% | 93.483,00 |
| 13.10.2025 | 9,40 | 9,79 | 9,35 | 9,78 | 4,04% | 132.893,00 |
| 10.10.2025 | 9,82 | 9,99 | 9,35 | 9,40 | -3,59% | 191.061,00 |
| 09.10.2025 | 10,05 | 10,09 | 9,65 | 9,75 | -2,99% | 104.644,00 |
| 08.10.2025 | 9,72 | 10,15 | 9,55 | 10,05 | 5,79% | 209.941,00 |
| 07.10.2025 | 9,70 | 9,75 | 9,40 | 9,50 | -1,25% | 107.504,00 |
| 06.10.2025 | 9,61 | 9,72 | 9,42 | 9,62 | 1,26% | 98.418,00 |
| 03.10.2025 | 9,56 | 9,69 | 9,31 | 9,50 | -0,52% | 12.444,00 |
| 02.10.2025 | 9,57 | 9,66 | 9,38 | 9,55 | 0,42% | 72.557,00 |
| 01.10.2025 | 9,74 | 9,74 | 9,21 | 9,51 | -2,86% | 125.618,00 |
| 30.09.2025 | 9,54 | 9,84 | 9,25 | 9,79 | 2,62% | 143.752,00 |
| 29.09.2025 | 9,60 | 9,70 | 9,28 | 9,54 | 0,53% | 149.301,00 |
| 26.09.2025 | 9,42 | 9,55 | 9,05 | 9,49 | 0,32% | 127.588,00 |
| 25.09.2025 | 9,33 | 9,53 | 9,15 | 9,46 | -0,32% | 104.508,00 |
| 24.09.2025 | 9,63 | 9,71 | 9,20 | 9,49 | -1,35% | 120.643,00 |
| 23.09.2025 | 9,90 | 9,99 | 9,58 | 9,62 | -3,22% | 182.617,00 |
| 22.09.2025 | 9,10 | 10,38 | 8,87 | 9,94 | 9,23% | 328.893,00 |
| 19.09.2025 | 9,18 | 9,18 | 8,75 | 9,10 | -0,11% | 197.237,00 |
| 18.09.2025 | 8,84 | 9,14 | 8,69 | 9,11 | 4,59% | 145.645,00 |
| 17.09.2025 | 8,66 | 9,11 | 8,59 | 8,71 | 0,93% | 180.771,00 |
| 16.09.2025 | 8,72 | 8,72 | 8,45 | 8,63 | -0,23% | 126.642,00 |
| 15.09.2025 | 8,40 | 8,67 | 8,40 | 8,65 | 2,25% | 118.267,00 |
| 12.09.2025 | 8,49 | 8,57 | 8,40 | 8,46 | -0,24% | 121.245,00 |
| 11.09.2025 | 8,31 | 8,58 | 8,31 | 8,48 | 2,05% | 94.935,00 |
| 10.09.2025 | 8,42 | 8,58 | 8,26 | 8,31 | -0,84% | 100.194,00 |
| 09.09.2025 | 8,08 | 8,40 | 8,06 | 8,38 | 1,70% | 216.980,00 |
| 08.09.2025 | 8,36 | 8,46 | 8,18 | 8,24 | -1,44% | 115.949,00 |
| 05.09.2025 | 8,45 | 8,60 | 8,19 | 8,36 | -0,12% | 101.691,00 |
| 04.09.2025 | 8,44 | 8,45 | 8,23 | 8,37 | 0,12% | 141.021,00 |
| 03.09.2025 | 8,26 | 8,43 | 8,17 | 8,36 | -0,36% | 133.849,00 |
| 02.09.2025 | 8,34 | 8,44 | 8,13 | 8,39 | -1,76% | 144.436,00 |
| 29.08.2025 | 8,55 | 8,82 | 8,41 | 8,54 | -3,17% | 102.439,00 |
| 28.08.2025 | 8,71 | 8,95 | 8,67 | 8,82 | 2,20% | 114.487,00 |
| 27.08.2025 | 8,56 | 8,69 | 8,53 | 8,63 | 0,00% | 93.677,00 |
| 26.08.2025 | 8,93 | 9,00 | 8,63 | 8,63 | -2,15% | 135.154,00 |
| 25.08.2025 | 8,90 | 9,08 | 8,52 | 8,82 | -1,78% | 123.140,00 |
| 22.08.2025 | 8,35 | 9,10 | 8,35 | 8,98 | 8,32% | 261.634,00 |
| 21.08.2025 | 8,06 | 8,30 | 7,95 | 8,29 | 1,72% | 164.365,00 |
| 20.08.2025 | 8,01 | 8,26 | 7,91 | 8,15 | 1,24% | 138.958,00 |
| 19.08.2025 | 8,21 | 8,26 | 7,96 | 8,05 | -2,42% | 221.050,00 |