21,530$
5,64%
Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 20,60 | 22,01 | 20,00 | 21,47 | 5,35% | 352.117,00 |
| 17.07.2025 | 19,69 | 20,55 | 19,55 | 20,38 | 3,40% | 314.059,00 |
| 16.07.2025 | 19,00 | 19,76 | 18,73 | 19,71 | 3,19% | 309.779,00 |
| 15.07.2025 | 20,59 | 20,73 | 18,80 | 19,10 | -5,82% | 520.638,00 |
| 14.07.2025 | 20,14 | 20,85 | 19,68 | 20,28 | 3,26% | 469.910,00 |
| 11.07.2025 | 20,76 | 21,09 | 18,70 | 19,64 | -13,37% | 1.440.680,00 |
| 10.07.2025 | 23,00 | 23,47 | 22,19 | 22,67 | -0,33% | 417.102,00 |
| 09.07.2025 | 22,15 | 22,91 | 21,55 | 22,75 | 3,76% | 433.505,00 |
| 08.07.2025 | 21,04 | 22,15 | 20,86 | 21,92 | 5,28% | 278.752,00 |
| 07.07.2025 | 21,40 | 21,40 | 20,42 | 20,82 | -2,76% | 234.059,00 |
| 03.07.2025 | 21,25 | 21,49 | 21,00 | 21,41 | 1,47% | 106.846,00 |
| 02.07.2025 | 20,64 | 21,29 | 20,61 | 21,10 | 1,64% | 188.302,00 |
| 01.07.2025 | 22,65 | 22,65 | 20,34 | 20,76 | -8,59% | 425.979,00 |
| 30.06.2025 | 23,57 | 24,50 | 22,54 | 22,71 | -2,45% | 487.763,00 |
| 27.06.2025 | 23,00 | 23,61 | 22,68 | 23,28 | 1,79% | 1.250.986,00 |
| 26.06.2025 | 22,75 | 24,00 | 22,75 | 22,87 | 2,01% | 353.055,00 |
| 25.06.2025 | 22,55 | 22,84 | 22,00 | 22,42 | 0,09% | 201.857,00 |
| 24.06.2025 | 23,50 | 24,32 | 21,95 | 22,40 | -3,61% | 377.410,00 |
| 23.06.2025 | 21,25 | 23,50 | 21,20 | 23,24 | 9,52% | 442.079,00 |
| 20.06.2025 | 22,40 | 22,99 | 21,21 | 21,22 | -2,71% | 230.862,00 |
| 18.06.2025 | 22,80 | 22,80 | 20,67 | 21,81 | -2,35% | 308.128,00 |
| 17.06.2025 | 21,99 | 24,77 | 21,83 | 22,34 | 13,95% | 881.568,00 |
| 16.06.2025 | 18,72 | 19,75 | 18,63 | 19,60 | 6,35% | 138.002,00 |
| 13.06.2025 | 18,28 | 18,83 | 18,08 | 18,43 | -0,27% | 79.715,00 |
| 12.06.2025 | 18,62 | 18,94 | 18,25 | 18,48 | -0,75% | 77.631,00 |
| 11.06.2025 | 18,85 | 19,07 | 18,55 | 18,62 | -0,59% | 80.209,00 |
| 10.06.2025 | 18,51 | 18,83 | 18,12 | 18,73 | 1,24% | 99.966,00 |
| 09.06.2025 | 19,11 | 19,20 | 18,49 | 18,50 | -3,19% | 85.103,00 |
| 06.06.2025 | 18,94 | 19,39 | 18,84 | 19,11 | 0,84% | 129.321,00 |
| 05.06.2025 | 19,43 | 20,08 | 18,95 | 18,95 | -2,37% | 109.200,00 |
| 04.06.2025 | 18,58 | 19,60 | 18,50 | 19,41 | 4,08% | 158.425,00 |
| 03.06.2025 | 18,30 | 19,07 | 18,25 | 18,65 | 2,14% | 114.495,00 |
| 02.06.2025 | 19,27 | 19,65 | 18,07 | 18,26 | -5,09% | 187.486,00 |
| 30.05.2025 | 20,27 | 20,54 | 19,04 | 19,24 | -5,03% | 193.685,00 |
| 29.05.2025 | 19,07 | 20,30 | 18,22 | 20,26 | 7,37% | 303.370,00 |
| 28.05.2025 | 21,00 | 21,00 | 18,76 | 18,87 | -7,68% | 269.078,00 |
| 27.05.2025 | 19,42 | 20,85 | 19,42 | 20,44 | 7,18% | 399.261,00 |
| 23.05.2025 | 19,35 | 19,75 | 18,83 | 19,07 | -1,65% | 188.247,00 |
| 22.05.2025 | 18,80 | 19,97 | 18,60 | 19,39 | 2,67% | 181.793,00 |
| 21.05.2025 | 17,92 | 19,44 | 17,92 | 18,89 | 5,44% | 193.695,00 |
| 20.05.2025 | 18,01 | 18,37 | 17,89 | 17,91 | -0,61% | 34.858,00 |
| 19.05.2025 | 17,84 | 18,26 | 17,51 | 18,02 | -0,72% | 33.430,00 |
| 16.05.2025 | 18,18 | 19,15 | 18,04 | 18,15 | 0,22% | 175.909,00 |
| 15.05.2025 | 17,75 | 18,16 | 17,75 | 18,11 | 2,03% | 100.307,00 |
| 14.05.2025 | 17,95 | 18,42 | 17,50 | 17,75 | -0,28% | 89.822,00 |
| 13.05.2025 | 16,91 | 17,88 | 16,91 | 17,80 | 5,08% | 72.481,00 |
| 12.05.2025 | 17,90 | 18,13 | 16,93 | 16,94 | -2,36% | 60.215,00 |
| 09.05.2025 | 17,10 | 17,43 | 16,77 | 17,35 | 2,48% | 40.844,00 |
| 08.05.2025 | 17,20 | 17,51 | 16,80 | 16,93 | -1,11% | 71.183,00 |
| 07.05.2025 | 17,80 | 18,25 | 16,93 | 17,12 | -3,06% | 73.940,00 |
| 06.05.2025 | 17,99 | 17,99 | 17,22 | 17,66 | -2,27% | 40.278,00 |
| 05.05.2025 | 18,43 | 19,12 | 18,07 | 18,07 | -2,32% | 32.230,00 |
| 02.05.2025 | 17,98 | 19,02 | 17,98 | 18,50 | 3,64% | 163.136,00 |
| 01.05.2025 | 18,81 | 18,81 | 17,85 | 17,85 | -4,03% | 42.381,00 |
| 30.04.2025 | 18,50 | 18,72 | 16,69 | 18,60 | -1,12% | 120.436,00 |
| 29.04.2025 | 18,50 | 19,50 | 18,50 | 18,81 | 1,07% | 104.500,00 |
| 28.04.2025 | 18,76 | 19,50 | 18,33 | 18,61 | -1,06% | 105.179,00 |
| 25.04.2025 | 18,47 | 19,00 | 17,74 | 18,81 | 2,51% | 121.318,00 |
| 24.04.2025 | 18,00 | 18,40 | 17,76 | 18,35 | 1,72% | 53.330,00 |
| 23.04.2025 | 18,08 | 18,34 | 17,78 | 18,04 | 1,12% | 64.666,00 |
| 22.04.2025 | 16,84 | 18,65 | 16,84 | 17,84 | 7,66% | 94.907,00 |
| 21.04.2025 | 17,05 | 17,25 | 16,50 | 16,57 | -4,11% | 26.704,00 |
| 17.04.2025 | 17,15 | 17,39 | 16,80 | 17,28 | 2,01% | 27.753,00 |
| 16.04.2025 | 16,59 | 17,17 | 16,59 | 16,94 | 0,30% | 24.294,00 |
| 15.04.2025 | 17,13 | 17,43 | 16,69 | 16,89 | -2,03% | 31.018,00 |
| 14.04.2025 | 17,00 | 17,43 | 16,60 | 17,24 | 4,36% | 59.974,00 |
| 11.04.2025 | 16,26 | 16,74 | 16,00 | 16,52 | 0,85% | 43.171,00 |
| 10.04.2025 | 16,57 | 16,80 | 15,80 | 16,38 | -2,62% | 49.124,00 |
| 09.04.2025 | 15,37 | 17,00 | 15,15 | 16,82 | 7,99% | 120.266,00 |
| 08.04.2025 | 15,25 | 15,88 | 14,94 | 15,58 | 3,08% | 59.499,00 |
| 07.04.2025 | 14,97 | 15,71 | 14,50 | 15,11 | 0,33% | 66.961,00 |
| 04.04.2025 | 14,78 | 15,13 | 14,41 | 15,06 | -1,18% | 67.143,00 |
| 03.04.2025 | 15,00 | 15,56 | 14,80 | 15,24 | -3,18% | 51.231,00 |
| 02.04.2025 | 15,18 | 15,98 | 15,18 | 15,74 | 2,47% | 31.153,00 |
| 01.04.2025 | 15,86 | 15,86 | 15,19 | 15,36 | -1,85% | 45.889,00 |
| 31.03.2025 | 15,40 | 15,72 | 15,17 | 15,65 | 0,77% | 41.259,00 |
| 28.03.2025 | 15,85 | 15,85 | 15,39 | 15,53 | -1,40% | 52.620,00 |
| 27.03.2025 | 15,71 | 16,06 | 15,61 | 15,75 | 0,19% | 18.419,00 |
| 26.03.2025 | 16,25 | 16,33 | 15,63 | 15,72 | -3,26% | 28.266,00 |
| 25.03.2025 | 16,80 | 17,41 | 16,25 | 16,25 | -2,58% | 51.323,00 |
| 24.03.2025 | 16,27 | 16,75 | 16,24 | 16,68 | 2,58% | 68.935,00 |
| 21.03.2025 | 16,92 | 17,25 | 16,02 | 16,26 | -5,13% | 54.998,00 |
| 20.03.2025 | 16,11 | 17,40 | 15,80 | 17,14 | 8,28% | 111.984,00 |
| 19.03.2025 | 15,60 | 15,87 | 15,22 | 15,83 | 2,86% | 45.228,00 |
| 18.03.2025 | 15,66 | 15,75 | 15,26 | 15,39 | -1,97% | 42.273,00 |
| 17.03.2025 | 15,70 | 15,89 | 15,27 | 15,70 | -1,88% | 93.407,00 |
| 14.03.2025 | 15,18 | 16,25 | 15,18 | 16,00 | 13,80% | 256.737,00 |
| 13.03.2025 | 14,25 | 14,36 | 13,69 | 14,06 | -0,92% | 53.315,00 |
| 12.03.2025 | 14,18 | 14,33 | 13,72 | 14,19 | 1,50% | 54.492,00 |
| 11.03.2025 | 14,16 | 14,50 | 13,80 | 13,98 | -1,55% | 63.251,00 |
| 10.03.2025 | 14,53 | 14,55 | 14,15 | 14,20 | -4,12% | 64.348,00 |
| 07.03.2025 | 14,49 | 15,48 | 14,25 | 14,81 | 1,58% | 32.948,00 |
| 06.03.2025 | 14,79 | 14,85 | 14,30 | 14,58 | -1,49% | 52.539,00 |
| 05.03.2025 | 14,83 | 15,37 | 14,60 | 14,80 | -0,47% | 48.510,00 |
| 04.03.2025 | 14,87 | 15,26 | 14,50 | 14,87 | -1,06% | 39.693,00 |
| 03.03.2025 | 15,83 | 15,83 | 14,82 | 15,03 | -4,57% | 51.905,00 |
| 28.02.2025 | 15,28 | 15,75 | 15,25 | 15,75 | 2,94% | 25.416,00 |
| 27.02.2025 | 15,55 | 15,70 | 15,25 | 15,30 | -3,47% | 33.242,00 |
| 26.02.2025 | 15,53 | 16,04 | 15,36 | 15,85 | 2,13% | 33.985,00 |
| 25.02.2025 | 15,33 | 16,40 | 14,98 | 15,52 | 0,45% | 50.672,00 |