43,380$
-2,89%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 43,86 | 44,80 | 42,11 | 43,43 | -2,78% | 199.552,00 |
| 26.03.2026 | 45,80 | 47,79 | 44,56 | 44,67 | -4,92% | 260.560,00 |
| 25.03.2026 | 43,04 | 47,29 | 43,00 | 46,98 | 11,38% | 339.711,00 |
| 24.03.2026 | 42,16 | 43,68 | 41,65 | 42,18 | -1,22% | 142.201,00 |
| 23.03.2026 | 41,69 | 43,60 | 41,00 | 42,70 | 5,75% | 126.477,00 |
| 20.03.2026 | 41,75 | 42,82 | 39,80 | 40,38 | -5,50% | 256.707,00 |
| 19.03.2026 | 41,44 | 43,66 | 39,95 | 42,73 | 0,71% | 226.615,00 |
| 18.03.2026 | 44,86 | 45,92 | 42,25 | 42,43 | -8,12% | 230.799,00 |
| 17.03.2026 | 47,39 | 47,59 | 44,54 | 46,18 | -3,73% | 240.190,00 |
| 16.03.2026 | 48,30 | 49,76 | 47,37 | 47,97 | -0,29% | 153.909,00 |
| 13.03.2026 | 46,92 | 49,51 | 46,77 | 48,11 | 3,11% | 176.657,00 |
| 12.03.2026 | 56,74 | 56,74 | 45,00 | 46,66 | -15,65% | 605.553,00 |
| 11.03.2026 | 54,45 | 55,95 | 51,92 | 55,32 | 2,16% | 273.064,00 |
| 10.03.2026 | 53,75 | 56,60 | 53,75 | 54,15 | 1,10% | 213.598,00 |
| 09.03.2026 | 50,23 | 54,61 | 50,15 | 53,56 | 3,20% | 122.187,00 |
| 06.03.2026 | 51,60 | 54,00 | 51,46 | 51,90 | -2,28% | 92.675,00 |
| 05.03.2026 | 53,61 | 54,76 | 51,20 | 53,11 | -2,87% | 110.555,00 |
| 04.03.2026 | 55,73 | 57,95 | 54,48 | 54,68 | 0,92% | 128.621,00 |
| 03.03.2026 | 52,46 | 55,48 | 51,21 | 54,18 | -0,51% | 111.986,00 |
| 02.03.2026 | 49,53 | 56,92 | 49,49 | 54,46 | 8,46% | 170.721,00 |
| 27.02.2026 | 50,49 | 50,91 | 48,77 | 50,21 | -1,26% | 114.168,00 |
| 26.02.2026 | 54,01 | 54,49 | 50,18 | 50,85 | -5,57% | 117.800,00 |
| 25.02.2026 | 52,27 | 54,78 | 52,00 | 53,85 | 4,32% | 308.544,00 |
| 24.02.2026 | 45,81 | 52,36 | 44,83 | 51,62 | 12,68% | 361.605,00 |
| 23.02.2026 | 47,85 | 48,01 | 44,76 | 45,81 | -5,60% | 117.480,00 |
| 20.02.2026 | 49,99 | 52,15 | 48,00 | 48,53 | -3,82% | 85.385,00 |
| 19.02.2026 | 47,26 | 50,85 | 46,68 | 50,46 | 5,70% | 142.396,00 |
| 18.02.2026 | 46,69 | 49,29 | 46,51 | 47,74 | 2,40% | 112.600,00 |
| 17.02.2026 | 45,79 | 47,90 | 44,44 | 46,62 | -0,21% | 95.549,00 |
| 13.02.2026 | 44,91 | 47,98 | 44,08 | 46,72 | 4,33% | 97.607,00 |
| 12.02.2026 | 47,38 | 47,94 | 43,76 | 44,78 | -5,49% | 189.634,00 |
| 11.02.2026 | 50,58 | 51,86 | 45,60 | 47,38 | -4,46% | 193.490,00 |
| 10.02.2026 | 53,21 | 53,21 | 49,44 | 49,59 | -6,26% | 108.060,00 |
| 09.02.2026 | 52,87 | 53,97 | 51,02 | 52,90 | 1,28% | 99.170,00 |
| 06.02.2026 | 49,70 | 52,72 | 49,62 | 52,23 | 7,87% | 121.702,00 |
| 05.02.2026 | 48,61 | 51,29 | 48,01 | 48,42 | -4,04% | 139.189,00 |
| 04.02.2026 | 55,69 | 55,69 | 48,53 | 50,46 | -9,36% | 320.012,00 |
| 03.02.2026 | 53,69 | 57,09 | 53,00 | 55,67 | 4,29% | 264.729,00 |
| 02.02.2026 | 52,47 | 54,65 | 52,47 | 53,38 | 1,52% | 106.957,00 |
| 30.01.2026 | 56,30 | 58,75 | 52,21 | 52,58 | -8,43% | 183.805,00 |
| 29.01.2026 | 55,00 | 58,88 | 53,49 | 57,42 | 5,11% | 232.300,00 |
| 28.01.2026 | 56,12 | 56,78 | 53,50 | 54,63 | -2,46% | 155.208,00 |
| 27.01.2026 | 52,74 | 56,80 | 52,71 | 56,01 | 7,82% | 170.650,00 |
| 26.01.2026 | 53,25 | 53,90 | 51,38 | 51,95 | -2,31% | 129.734,00 |
| 23.01.2026 | 52,50 | 54,24 | 51,37 | 53,18 | 0,72% | 170.245,00 |
| 22.01.2026 | 54,91 | 55,11 | 52,60 | 52,80 | -2,40% | 190.937,00 |
| 21.01.2026 | 56,88 | 57,29 | 51,39 | 54,10 | -3,70% | 264.585,00 |
| 20.01.2026 | 56,20 | 58,38 | 54,38 | 56,18 | -4,20% | 284.600,00 |
| 16.01.2026 | 59,11 | 59,11 | 56,48 | 58,64 | 1,05% | 162.048,00 |
| 15.01.2026 | 57,40 | 59,80 | 57,40 | 58,03 | 1,82% | 159.726,00 |
| 14.01.2026 | 59,75 | 59,75 | 55,25 | 56,99 | -5,47% | 236.510,00 |
| 13.01.2026 | 59,99 | 61,47 | 58,30 | 60,29 | 0,82% | 217.797,00 |
| 12.01.2026 | 58,31 | 61,00 | 58,30 | 59,80 | 1,70% | 164.628,00 |
| 09.01.2026 | 57,40 | 59,74 | 57,40 | 58,80 | 2,62% | 179.740,00 |
| 08.01.2026 | 56,33 | 59,38 | 56,00 | 57,30 | 1,92% | 192.618,00 |
| 07.01.2026 | 55,20 | 57,68 | 54,04 | 56,22 | 1,54% | 170.495,00 |
| 06.01.2026 | 54,84 | 57,95 | 52,87 | 55,37 | 4,16% | 235.196,00 |
| 05.01.2026 | 51,26 | 54,89 | 50,61 | 53,16 | 5,16% | 218.900,00 |
| 02.01.2026 | 53,54 | 54,00 | 47,54 | 50,55 | -6,11% | 457.852,00 |
| 31.12.2025 | 54,88 | 55,65 | 52,92 | 53,84 | -1,66% | 375.004,00 |
| 30.12.2025 | 56,00 | 58,27 | 54,60 | 54,75 | -2,20% | 190.717,00 |
| 29.12.2025 | 55,55 | 58,08 | 54,88 | 55,98 | -0,55% | 228.566,00 |
| 26.12.2025 | 56,66 | 57,03 | 53,08 | 56,29 | -0,48% | 256.422,00 |
| 24.12.2025 | 54,21 | 59,38 | 52,96 | 56,56 | 5,78% | 353.205,00 |
| 23.12.2025 | 52,27 | 53,79 | 51,50 | 53,47 | 0,85% | 240.587,00 |
| 22.12.2025 | 48,67 | 54,45 | 48,15 | 53,02 | 10,18% | 447.866,00 |
| 19.12.2025 | 44,93 | 49,48 | 44,93 | 48,12 | 7,31% | 251.469,00 |
| 18.12.2025 | 44,07 | 47,29 | 43,28 | 44,84 | 4,28% | 337.129,00 |
| 17.12.2025 | 45,25 | 45,54 | 41,11 | 43,00 | -4,57% | 333.264,00 |
| 16.12.2025 | 43,99 | 46,21 | 42,09 | 45,06 | 0,60% | 388.069,00 |
| 15.12.2025 | 45,21 | 45,72 | 41,25 | 44,79 | -3,57% | 566.012,00 |
| 12.12.2025 | 35,68 | 48,35 | 35,51 | 46,45 | 28,81% | 1.184.125,00 |
| 11.12.2025 | 34,53 | 36,46 | 34,00 | 36,06 | 3,44% | 250.400,00 |
| 10.12.2025 | 35,21 | 36,10 | 33,73 | 34,86 | -2,46% | 340.675,00 |
| 09.12.2025 | 32,80 | 36,48 | 32,80 | 35,74 | 8,80% | 351.803,00 |
| 08.12.2025 | 31,66 | 32,96 | 31,00 | 32,85 | 4,89% | 223.992,00 |
| 05.12.2025 | 29,91 | 31,63 | 29,62 | 31,32 | 4,71% | 177.668,00 |
| 04.12.2025 | 29,12 | 31,20 | 28,70 | 29,91 | 2,62% | 217.000,00 |
| 03.12.2025 | 27,65 | 29,33 | 27,32 | 29,15 | 6,17% | 135.369,00 |
| 02.12.2025 | 27,92 | 28,35 | 27,41 | 27,45 | -1,61% | 76.330,00 |
| 01.12.2025 | 28,15 | 28,40 | 27,79 | 27,90 | -2,58% | 118.030,00 |
| 28.11.2025 | 28,45 | 28,91 | 28,15 | 28,64 | 2,03% | 69.909,00 |
| 26.11.2025 | 27,88 | 28,26 | 27,39 | 28,07 | 0,68% | 102.185,00 |
| 25.11.2025 | 27,47 | 28,11 | 26,74 | 27,88 | 2,27% | 169.365,00 |
| 24.11.2025 | 27,50 | 28,13 | 26,86 | 27,26 | -0,98% | 234.339,00 |
| 21.11.2025 | 27,10 | 28,22 | 26,94 | 27,53 | 1,72% | 218.267,00 |
| 20.11.2025 | 29,10 | 29,80 | 26,23 | 27,07 | -4,09% | 311.550,00 |
| 19.11.2025 | 28,05 | 28,77 | 27,45 | 28,22 | 1,07% | 216.067,00 |
| 18.11.2025 | 26,95 | 28,60 | 26,50 | 27,92 | 1,58% | 244.428,00 |
| 17.11.2025 | 28,16 | 29,26 | 27,07 | 27,49 | -3,10% | 221.523,00 |
| 14.11.2025 | 26,40 | 28,77 | 26,05 | 28,37 | 2,66% | 229.553,00 |
| 13.11.2025 | 29,11 | 29,27 | 27,28 | 27,63 | -5,57% | 311.385,00 |
| 12.11.2025 | 30,16 | 31,09 | 28,88 | 29,26 | -2,94% | 243.051,00 |
| 11.11.2025 | 31,00 | 31,21 | 30,11 | 30,15 | -3,72% | 204.586,00 |
| 10.11.2025 | 32,82 | 34,25 | 30,55 | 31,31 | -1,51% | 162.906,00 |
| 07.11.2025 | 32,29 | 32,50 | 30,00 | 31,79 | -4,06% | 375.093,00 |
| 06.11.2025 | 34,20 | 34,31 | 32,01 | 33,14 | -3,17% | 256.151,00 |
| 05.11.2025 | 34,17 | 35,24 | 34,01 | 34,22 | 0,74% | 169.351,00 |
| 04.11.2025 | 34,94 | 36,31 | 33,66 | 33,97 | -4,85% | 257.235,00 |
| 03.11.2025 | 36,40 | 36,61 | 35,20 | 35,70 | -2,78% | 158.976,00 |