20,625$
0,51%
Echtzeit-Aktienkurs Friedman Industries Inc.
Bid:
Ask:
Aktienkurse zur Friedman Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 19,70 | 20,56 | 19,35 | 20,52 | 4,91% | 40.567,00 |
| 23.04.2026 | 19,35 | 20,15 | 19,35 | 19,56 | 1,24% | 18.358,00 |
| 22.04.2026 | 19,25 | 19,63 | 19,01 | 19,32 | 2,44% | 64.196,00 |
| 21.04.2026 | 19,25 | 19,50 | 18,77 | 18,86 | -3,53% | 15.530,00 |
| 20.04.2026 | 19,38 | 19,80 | 19,23 | 19,55 | 0,88% | 12.824,00 |
| 17.04.2026 | 19,10 | 19,77 | 18,85 | 19,38 | 2,38% | 28.407,00 |
| 16.04.2026 | 18,95 | 19,07 | 18,78 | 18,93 | -0,94% | 34.049,00 |
| 15.04.2026 | 18,69 | 19,25 | 18,50 | 19,11 | 2,41% | 41.542,00 |
| 14.04.2026 | 18,91 | 18,92 | 18,45 | 18,66 | -0,96% | 19.520,00 |
| 13.04.2026 | 18,02 | 18,87 | 18,01 | 18,84 | 2,95% | 33.239,00 |
| 10.04.2026 | 17,94 | 18,53 | 17,75 | 18,30 | 1,10% | 11.536,00 |
| 09.04.2026 | 18,00 | 18,23 | 17,49 | 18,10 | 0,56% | 40.788,00 |
| 08.04.2026 | 17,93 | 18,17 | 17,70 | 18,00 | 3,93% | 17.795,00 |
| 07.04.2026 | 17,21 | 17,50 | 17,21 | 17,32 | -0,46% | 21.623,00 |
| 06.04.2026 | 17,16 | 17,99 | 17,16 | 17,40 | 0,87% | 19.655,00 |
| 02.04.2026 | 17,01 | 17,78 | 17,01 | 17,25 | -0,29% | 34.703,00 |
| 01.04.2026 | 17,98 | 17,98 | 16,92 | 17,30 | -1,76% | 25.080,00 |
| 31.03.2026 | 18,02 | 18,12 | 17,31 | 17,61 | -1,01% | 26.976,00 |
| 30.03.2026 | 17,79 | 18,17 | 17,54 | 17,79 | -0,22% | 20.642,00 |
| 27.03.2026 | 17,88 | 18,01 | 17,27 | 17,83 | -0,83% | 22.397,00 |
| 26.03.2026 | 18,14 | 18,20 | 17,65 | 17,98 | -0,06% | 18.538,00 |
| 25.03.2026 | 18,35 | 18,35 | 17,81 | 17,99 | -2,70% | 25.784,00 |
| 24.03.2026 | 18,00 | 18,60 | 18,00 | 18,49 | 2,72% | 18.757,00 |
| 23.03.2026 | 18,53 | 18,73 | 17,60 | 18,00 | 3,45% | 43.470,00 |
| 20.03.2026 | 17,08 | 17,92 | 16,84 | 17,40 | 1,87% | 44.948,00 |
| 19.03.2026 | 16,85 | 17,36 | 16,85 | 17,08 | 0,12% | 26.215,00 |
| 18.03.2026 | 17,46 | 18,02 | 16,59 | 17,06 | -3,29% | 91.457,00 |
| 17.03.2026 | 17,54 | 17,86 | 17,32 | 17,64 | 2,32% | 20.239,00 |
| 16.03.2026 | 17,27 | 18,67 | 17,17 | 17,24 | 1,35% | 17.094,00 |
| 13.03.2026 | 17,05 | 17,84 | 16,55 | 17,01 | -0,06% | 35.229,00 |
| 12.03.2026 | 17,15 | 17,92 | 16,70 | 17,02 | -2,41% | 35.631,00 |
| 11.03.2026 | 17,67 | 17,91 | 17,25 | 17,44 | -1,36% | 31.846,00 |
| 10.03.2026 | 18,00 | 18,51 | 17,68 | 17,68 | -2,10% | 35.024,00 |
| 09.03.2026 | 18,20 | 18,20 | 17,50 | 18,06 | -1,74% | 35.937,00 |
| 06.03.2026 | 18,27 | 18,63 | 18,11 | 18,38 | -1,50% | 27.670,00 |
| 05.03.2026 | 19,23 | 19,23 | 18,15 | 18,66 | -3,37% | 16.512,00 |
| 04.03.2026 | 18,81 | 19,52 | 18,51 | 19,31 | 4,27% | 19.438,00 |
| 03.03.2026 | 18,57 | 18,61 | 17,90 | 18,52 | -0,96% | 24.820,00 |
| 02.03.2026 | 18,52 | 19,21 | 18,42 | 18,70 | 0,48% | 26.425,00 |
| 27.02.2026 | 18,60 | 18,94 | 18,43 | 18,61 | -0,32% | 32.206,00 |
| 26.02.2026 | 18,59 | 18,93 | 18,49 | 18,67 | 0,32% | 14.543,00 |
| 25.02.2026 | 18,34 | 18,64 | 18,05 | 18,61 | 1,53% | 21.263,00 |
| 24.02.2026 | 18,57 | 18,57 | 18,27 | 18,33 | -0,54% | 12.820,00 |
| 23.02.2026 | 17,96 | 18,57 | 17,86 | 18,43 | 2,11% | 29.918,00 |
| 20.02.2026 | 18,12 | 18,40 | 17,83 | 18,05 | -1,04% | 44.956,00 |
| 19.02.2026 | 18,35 | 18,77 | 17,71 | 18,24 | -1,83% | 50.513,00 |
| 18.02.2026 | 18,86 | 20,01 | 18,35 | 18,58 | -1,59% | 39.578,00 |
| 17.02.2026 | 19,27 | 19,97 | 18,85 | 18,88 | -2,38% | 21.905,00 |
| 13.02.2026 | 20,46 | 20,46 | 19,34 | 19,34 | -5,20% | 11.572,00 |
| 12.02.2026 | 21,36 | 21,36 | 20,18 | 20,40 | -3,00% | 18.402,00 |
| 11.02.2026 | 21,69 | 21,69 | 20,00 | 21,03 | -1,31% | 46.804,00 |
| 10.02.2026 | 20,36 | 24,37 | 19,99 | 21,31 | 7,90% | 74.434,00 |
| 09.02.2026 | 20,03 | 20,10 | 19,38 | 19,75 | -1,94% | 17.763,00 |
| 06.02.2026 | 20,18 | 21,00 | 20,02 | 20,14 | 0,30% | 19.975,00 |
| 05.02.2026 | 20,76 | 20,76 | 19,81 | 20,08 | -2,62% | 22.287,00 |
| 04.02.2026 | 20,72 | 20,85 | 20,30 | 20,62 | 0,34% | 14.585,00 |
| 03.02.2026 | 20,67 | 20,67 | 20,17 | 20,55 | 0,24% | 9.526,00 |
| 02.02.2026 | 19,76 | 20,55 | 19,51 | 20,50 | 4,43% | 20.956,00 |
| 30.01.2026 | 19,55 | 19,74 | 19,07 | 19,63 | 0,00% | 14.143,00 |
| 29.01.2026 | 18,66 | 19,65 | 18,57 | 19,63 | 5,42% | 10.334,00 |
| 28.01.2026 | 18,73 | 18,76 | 18,25 | 18,62 | -0,32% | 20.595,00 |
| 27.01.2026 | 18,89 | 19,73 | 18,52 | 18,68 | -0,37% | 18.157,00 |
| 26.01.2026 | 19,60 | 19,95 | 18,75 | 18,75 | -3,40% | 26.028,00 |
| 23.01.2026 | 19,65 | 19,65 | 18,91 | 19,41 | -1,22% | 7.335,00 |
| 22.01.2026 | 19,74 | 19,85 | 19,03 | 19,65 | 0,31% | 16.516,00 |
| 21.01.2026 | 18,98 | 19,64 | 18,96 | 19,59 | 3,11% | 9.716,00 |
| 20.01.2026 | 19,40 | 19,45 | 19,00 | 19,00 | -2,06% | 11.816,00 |
| 16.01.2026 | 20,30 | 20,30 | 19,40 | 19,40 | -5,00% | 11.144,00 |
| 15.01.2026 | 19,83 | 20,47 | 19,18 | 20,42 | 2,15% | 9.343,00 |
| 14.01.2026 | 19,56 | 20,05 | 19,56 | 19,99 | 2,46% | 9.402,00 |
| 13.01.2026 | 19,49 | 19,82 | 19,20 | 19,51 | 0,10% | 17.900,00 |
| 12.01.2026 | 19,67 | 19,79 | 19,19 | 19,49 | -1,02% | 16.177,00 |
| 09.01.2026 | 19,59 | 19,93 | 19,53 | 19,69 | 0,92% | 13.088,00 |
| 08.01.2026 | 19,28 | 20,05 | 19,27 | 19,51 | 0,52% | 16.821,00 |
| 07.01.2026 | 19,91 | 19,92 | 19,21 | 19,41 | -3,58% | 14.657,00 |
| 06.01.2026 | 19,90 | 20,14 | 19,57 | 20,13 | -0,15% | 12.966,00 |
| 05.01.2026 | 20,45 | 20,45 | 19,80 | 20,16 | -0,40% | 9.396,00 |
| 02.01.2026 | 20,59 | 21,00 | 20,01 | 20,24 | -1,22% | 12.422,00 |
| 31.12.2025 | 20,60 | 20,60 | 20,39 | 20,49 | -2,06% | 6.047,00 |
| 30.12.2025 | 20,95 | 21,42 | 20,60 | 20,92 | 0,38% | 11.600,00 |
| 29.12.2025 | 20,51 | 20,87 | 20,35 | 20,84 | 0,82% | 9.762,00 |
| 26.12.2025 | 20,61 | 21,01 | 20,51 | 20,67 | -0,58% | 11.244,00 |
| 24.12.2025 | 20,83 | 20,83 | 20,77 | 20,79 | 0,97% | 4.175,00 |
| 23.12.2025 | 20,47 | 20,70 | 20,40 | 20,59 | 0,34% | 6.894,00 |
| 22.12.2025 | 21,49 | 21,49 | 20,52 | 20,52 | -4,16% | 9.010,00 |
| 19.12.2025 | 21,41 | 21,64 | 20,99 | 21,41 | -0,05% | 42.878,00 |
| 18.12.2025 | 21,34 | 21,79 | 21,09 | 21,42 | 0,37% | 21.066,00 |
| 17.12.2025 | 21,49 | 21,65 | 20,83 | 21,34 | -0,74% | 27.310,00 |
| 16.12.2025 | 21,01 | 21,94 | 21,01 | 21,50 | 1,42% | 18.897,00 |
| 15.12.2025 | 20,59 | 21,25 | 20,22 | 21,20 | 3,87% | 21.684,00 |
| 12.12.2025 | 20,31 | 20,70 | 20,20 | 20,41 | 0,89% | 14.103,00 |
| 11.12.2025 | 18,74 | 20,60 | 18,74 | 20,23 | 7,72% | 27.252,00 |
| 10.12.2025 | 18,20 | 18,78 | 18,20 | 18,78 | 2,23% | 68.828,00 |
| 09.12.2025 | 19,05 | 19,30 | 18,17 | 18,37 | -3,57% | 42.211,00 |
| 08.12.2025 | 19,50 | 19,69 | 19,05 | 19,05 | -2,41% | 12.544,00 |
| 05.12.2025 | 19,81 | 19,81 | 19,41 | 19,52 | -0,51% | 6.158,00 |
| 04.12.2025 | 19,62 | 19,99 | 19,33 | 19,62 | 0,15% | 10.081,00 |
| 03.12.2025 | 18,73 | 19,79 | 18,73 | 19,59 | 4,42% | 26.504,00 |
| 02.12.2025 | 18,74 | 19,10 | 18,50 | 18,76 | 1,08% | 14.814,00 |
| 01.12.2025 | 20,27 | 20,47 | 18,46 | 18,56 | -8,53% | 41.706,00 |