20,340$
0,54%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 20,10 | 20,37 | 19,80 | 20,34 | 0,54% | 12.346,00 |
| 13.10.2025 | 20,13 | 20,65 | 19,74 | 20,23 | 2,02% | 19.576,00 |
| 10.10.2025 | 20,81 | 20,81 | 19,74 | 19,83 | -5,53% | 13.875,00 |
| 09.10.2025 | 21,02 | 21,18 | 20,60 | 20,99 | -0,71% | 21.064,00 |
| 08.10.2025 | 20,28 | 21,30 | 20,18 | 21,14 | 4,19% | 20.655,00 |
| 07.10.2025 | 20,50 | 20,50 | 19,80 | 20,29 | -1,36% | 20.966,00 |
| 06.10.2025 | 21,21 | 21,32 | 20,53 | 20,57 | -2,09% | 17.012,00 |
| 03.10.2025 | 21,08 | 21,38 | 21,01 | 21,01 | 0,48% | 9.704,00 |
| 02.10.2025 | 22,07 | 22,07 | 20,79 | 20,91 | -5,51% | 13.598,00 |
| 01.10.2025 | 21,72 | 22,18 | 21,25 | 22,13 | 0,73% | 12.571,00 |
| 30.09.2025 | 22,21 | 22,36 | 21,66 | 21,97 | -1,17% | 13.021,00 |
| 29.09.2025 | 22,16 | 22,60 | 22,16 | 22,23 | -0,13% | 30.274,00 |
| 26.09.2025 | 21,86 | 22,48 | 21,56 | 22,26 | 1,64% | 14.676,00 |
| 25.09.2025 | 22,32 | 22,49 | 21,89 | 21,90 | -1,75% | 14.203,00 |
| 24.09.2025 | 22,41 | 22,53 | 22,15 | 22,29 | 0,41% | 24.274,00 |
| 23.09.2025 | 22,04 | 22,41 | 22,00 | 22,20 | 0,63% | 22.874,00 |
| 22.09.2025 | 22,61 | 22,98 | 22,04 | 22,06 | -2,82% | 38.593,00 |
| 19.09.2025 | 21,91 | 22,82 | 20,54 | 22,70 | 3,28% | 118.579,00 |
| 18.09.2025 | 21,77 | 21,99 | 21,55 | 21,98 | 3,10% | 9.275,00 |
| 17.09.2025 | 21,85 | 21,85 | 20,87 | 21,32 | -2,67% | 18.365,00 |
| 16.09.2025 | 22,22 | 22,36 | 21,74 | 21,91 | -1,64% | 17.371,00 |
| 15.09.2025 | 21,16 | 22,49 | 21,16 | 22,27 | 5,40% | 27.494,00 |
| 12.09.2025 | 21,32 | 21,63 | 21,13 | 21,13 | -1,17% | 10.702,00 |
| 11.09.2025 | 21,54 | 21,70 | 21,04 | 21,38 | -1,75% | 19.959,00 |
| 10.09.2025 | 22,31 | 22,39 | 21,63 | 21,76 | -2,60% | 22.480,00 |
| 09.09.2025 | 22,68 | 22,96 | 21,72 | 22,34 | -1,24% | 52.319,00 |
| 08.09.2025 | 21,89 | 22,67 | 21,75 | 22,62 | 4,14% | 38.111,00 |
| 05.09.2025 | 21,15 | 21,77 | 20,78 | 21,72 | 2,70% | 26.749,00 |
| 04.09.2025 | 21,01 | 21,46 | 20,85 | 21,15 | 0,09% | 19.099,00 |
| 03.09.2025 | 21,66 | 21,81 | 20,52 | 21,13 | -3,29% | 33.924,00 |
| 02.09.2025 | 19,22 | 21,97 | 19,04 | 21,85 | 14,46% | 69.626,00 |
| 29.08.2025 | 19,12 | 19,12 | 18,80 | 19,09 | 0,32% | 18.776,00 |
| 28.08.2025 | 19,15 | 19,15 | 18,82 | 19,03 | 0,21% | 7.038,00 |
| 27.08.2025 | 18,95 | 19,05 | 18,71 | 18,99 | 0,85% | 22.022,00 |
| 26.08.2025 | 18,50 | 19,12 | 18,30 | 18,83 | 1,35% | 33.746,00 |
| 25.08.2025 | 17,71 | 18,58 | 17,71 | 18,58 | 5,99% | 79.282,00 |
| 22.08.2025 | 17,41 | 17,87 | 17,18 | 17,53 | 0,17% | 51.349,00 |
| 21.08.2025 | 17,04 | 17,56 | 16,86 | 17,50 | 3,43% | 37.349,00 |
| 20.08.2025 | 17,09 | 17,09 | 16,46 | 16,92 | -1,23% | 10.378,00 |
| 19.08.2025 | 17,43 | 17,43 | 16,60 | 17,13 | -2,11% | 23.878,00 |
| 18.08.2025 | 17,14 | 17,50 | 16,92 | 17,50 | 3,61% | 20.848,00 |
| 15.08.2025 | 17,49 | 17,63 | 16,75 | 16,89 | -3,15% | 12.210,00 |
| 14.08.2025 | 17,39 | 17,44 | 17,16 | 17,44 | -0,91% | 18.686,00 |
| 13.08.2025 | 17,50 | 17,71 | 17,15 | 17,60 | 0,57% | 36.955,00 |
| 12.08.2025 | 17,50 | 17,70 | 17,24 | 17,50 | -0,11% | 68.602,00 |
| 11.08.2025 | 16,20 | 17,78 | 16,20 | 17,52 | 9,23% | 64.228,00 |
| 08.08.2025 | 16,12 | 16,62 | 16,00 | 16,04 | 3,95% | 27.942,00 |
| 07.08.2025 | 15,13 | 15,92 | 15,13 | 15,43 | 1,71% | 16.541,00 |
| 06.08.2025 | 15,06 | 15,41 | 15,06 | 15,17 | 0,73% | 7.411,00 |
| 05.08.2025 | 14,85 | 15,09 | 14,51 | 15,06 | 0,94% | 30.988,00 |
| 04.08.2025 | 14,95 | 15,18 | 14,86 | 14,92 | -0,13% | 11.075,00 |
| 01.08.2025 | 15,11 | 15,31 | 14,81 | 14,94 | -1,78% | 22.223,00 |
| 31.07.2025 | 15,29 | 15,35 | 15,04 | 15,21 | -1,87% | 9.695,00 |
| 30.07.2025 | 15,99 | 16,02 | 15,20 | 15,50 | -0,77% | 16.485,00 |
| 29.07.2025 | 15,22 | 16,03 | 15,11 | 15,62 | 2,63% | 23.115,00 |
| 28.07.2025 | 15,41 | 15,41 | 15,02 | 15,22 | -1,68% | 13.907,00 |
| 25.07.2025 | 15,90 | 15,90 | 15,30 | 15,48 | -1,65% | 12.045,00 |
| 24.07.2025 | 16,22 | 16,22 | 15,60 | 15,74 | -2,96% | 10.438,00 |
| 23.07.2025 | 15,83 | 16,30 | 15,83 | 16,22 | 0,56% | 11.287,00 |
| 22.07.2025 | 16,03 | 16,43 | 15,89 | 16,13 | 1,13% | 28.999,00 |
| 21.07.2025 | 15,33 | 16,12 | 15,33 | 15,95 | 4,04% | 34.132,00 |
| 18.07.2025 | 15,68 | 16,19 | 15,33 | 15,33 | -1,22% | 20.190,00 |
| 17.07.2025 | 15,66 | 16,20 | 15,47 | 15,52 | -0,89% | 15.184,00 |
| 16.07.2025 | 15,80 | 15,80 | 15,35 | 15,66 | -1,32% | 26.856,00 |
| 15.07.2025 | 16,20 | 16,25 | 15,82 | 15,87 | -2,70% | 13.871,00 |
| 14.07.2025 | 16,30 | 16,90 | 16,03 | 16,31 | -1,45% | 13.298,00 |
| 11.07.2025 | 17,01 | 17,01 | 15,41 | 16,55 | -2,76% | 19.605,00 |
| 10.07.2025 | 16,61 | 17,18 | 16,23 | 17,02 | 0,71% | 26.339,00 |
| 09.07.2025 | 16,61 | 17,00 | 16,61 | 16,90 | 1,14% | 8.552,00 |
| 08.07.2025 | 16,59 | 17,00 | 16,47 | 16,71 | 1,46% | 30.963,00 |
| 07.07.2025 | 16,50 | 16,80 | 16,34 | 16,47 | -1,20% | 23.591,00 |
| 03.07.2025 | 16,50 | 16,82 | 16,40 | 16,67 | 1,34% | 9.662,00 |
| 02.07.2025 | 16,62 | 16,67 | 16,45 | 16,45 | 0,46% | 16.257,00 |
| 01.07.2025 | 16,51 | 16,71 | 16,38 | 16,38 | -1,12% | 23.535,00 |
| 30.06.2025 | 16,21 | 16,75 | 16,20 | 16,56 | 2,99% | 64.286,00 |
| 27.06.2025 | 16,18 | 16,70 | 15,65 | 16,08 | -1,53% | 762.417,00 |
| 26.06.2025 | 16,01 | 16,55 | 16,01 | 16,33 | 2,06% | 23.189,00 |
| 25.06.2025 | 16,43 | 16,82 | 15,95 | 16,00 | -2,79% | 20.388,00 |
| 24.06.2025 | 16,45 | 16,71 | 16,21 | 16,46 | 1,60% | 19.398,00 |
| 23.06.2025 | 16,71 | 16,71 | 16,05 | 16,20 | -3,05% | 25.906,00 |
| 20.06.2025 | 16,21 | 16,73 | 16,16 | 16,71 | 1,21% | 19.593,00 |
| 18.06.2025 | 16,12 | 16,76 | 16,12 | 16,51 | 1,41% | 18.717,00 |
| 17.06.2025 | 16,47 | 16,82 | 16,28 | 16,28 | -1,99% | 24.577,00 |
| 16.06.2025 | 16,72 | 16,87 | 16,51 | 16,61 | -0,51% | 17.744,00 |
| 13.06.2025 | 16,98 | 17,14 | 16,55 | 16,70 | -1,79% | 30.505,00 |
| 12.06.2025 | 17,06 | 17,27 | 16,28 | 17,00 | -0,35% | 14.595,00 |
| 11.06.2025 | 16,48 | 17,14 | 16,35 | 17,06 | 2,52% | 14.026,00 |
| 10.06.2025 | 16,50 | 17,00 | 16,42 | 16,64 | 1,34% | 16.228,00 |
| 09.06.2025 | 16,90 | 17,10 | 16,42 | 16,42 | -2,61% | 17.154,00 |
| 06.06.2025 | 16,89 | 17,20 | 16,85 | 16,86 | -1,63% | 10.041,00 |
| 05.06.2025 | 16,78 | 17,22 | 16,10 | 17,14 | 1,90% | 32.604,00 |
| 04.06.2025 | 17,00 | 17,27 | 16,53 | 16,82 | 0,06% | 23.826,00 |
| 03.06.2025 | 16,55 | 17,06 | 16,55 | 16,81 | 0,48% | 19.250,00 |
| 02.06.2025 | 16,91 | 17,29 | 16,30 | 16,73 | 3,27% | 54.801,00 |
| 30.05.2025 | 15,51 | 16,52 | 15,51 | 16,20 | -0,86% | 17.998,00 |
| 29.05.2025 | 16,05 | 16,49 | 16,05 | 16,34 | 1,81% | 17.124,00 |
| 28.05.2025 | 15,69 | 16,25 | 15,69 | 16,05 | 1,84% | 12.960,00 |
| 27.05.2025 | 15,53 | 16,48 | 15,53 | 15,76 | -3,13% | 17.714,00 |
| 23.05.2025 | 16,02 | 16,33 | 15,74 | 16,27 | 1,50% | 5.817,00 |
| 22.05.2025 | 16,48 | 16,49 | 15,79 | 16,03 | -1,60% | 11.959,00 |