9,615$
-0,15%
Echtzeit-Aktienkurs Frequency Electronics
Bid:
Ask:
Aktienkurse zur Frequency Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 9,64 | 9,79 | 9,50 | 9,64 | 0,10% | 6.463,00 |
| 01.05.2024 | 9,72 | 9,72 | 9,60 | 9,63 | 0,31% | 6.789,00 |
| 30.04.2024 | 9,70 | 9,73 | 9,50 | 9,60 | -2,04% | 22.611,00 |
| 29.04.2024 | 9,83 | 9,83 | 9,71 | 9,80 | 0,82% | 2.966,00 |
| 26.04.2024 | 9,73 | 9,80 | 9,60 | 9,72 | 1,04% | 10.373,00 |
| 25.04.2024 | 9,77 | 9,81 | 9,60 | 9,62 | -0,21% | 6.688,00 |
| 24.04.2024 | 9,76 | 9,76 | 9,42 | 9,64 | -1,63% | 27.974,00 |
| 23.04.2024 | 9,56 | 9,82 | 9,50 | 9,80 | 1,40% | 16.797,00 |
| 22.04.2024 | 9,56 | 9,72 | 9,50 | 9,67 | 1,20% | 11.238,00 |
| 19.04.2024 | 9,79 | 9,82 | 9,50 | 9,55 | -2,90% | 48.190,00 |
| 18.04.2024 | 9,88 | 9,90 | 9,75 | 9,84 | 1,00% | 5.721,00 |
| 17.04.2024 | 9,81 | 9,87 | 9,70 | 9,74 | 0,39% | 7.009,00 |
| 16.04.2024 | 9,83 | 9,83 | 9,70 | 9,70 | -0,82% | 19.524,00 |
| 15.04.2024 | 9,81 | 9,89 | 9,78 | 9,78 | -0,41% | 10.400,00 |
| 12.04.2024 | 9,91 | 9,91 | 9,81 | 9,82 | -0,81% | 7.997,00 |
| 11.04.2024 | 10,00 | 10,00 | 9,85 | 9,90 | -1,98% | 10.011,00 |
| 10.04.2024 | 10,08 | 10,29 | 10,05 | 10,10 | -1,37% | 8.731,00 |
| 09.04.2024 | 10,40 | 10,42 | 10,24 | 10,24 | -0,87% | 4.719,00 |
| 08.04.2024 | 10,36 | 10,45 | 10,29 | 10,33 | 1,47% | 8.392,00 |
| 05.04.2024 | 10,44 | 10,44 | 10,15 | 10,18 | -1,17% | 16.711,00 |
| 04.04.2024 | 10,57 | 10,57 | 10,30 | 10,30 | -1,45% | 5.452,00 |
| 03.04.2024 | 10,65 | 10,85 | 10,34 | 10,45 | -2,13% | 12.831,00 |
| 02.04.2024 | 10,46 | 10,68 | 10,44 | 10,68 | -0,84% | 8.518,00 |
| 01.04.2024 | 10,35 | 10,77 | 10,35 | 10,77 | -1,10% | 11.499,00 |
| 28.03.2024 | 10,63 | 10,89 | 10,50 | 10,89 | 3,03% | 21.841,00 |
| 27.03.2024 | 10,36 | 10,65 | 10,32 | 10,57 | 1,83% | 17.128,00 |
| 26.03.2024 | 10,50 | 10,83 | 10,38 | 10,38 | -1,89% | 8.203,00 |
| 25.03.2024 | 10,38 | 10,61 | 10,29 | 10,58 | 0,86% | 8.444,00 |
| 22.03.2024 | 10,67 | 10,67 | 10,45 | 10,49 | -2,24% | 12.799,00 |
| 21.03.2024 | 10,40 | 11,35 | 10,38 | 10,73 | 3,37% | 73.241,00 |
| 20.03.2024 | 9,72 | 10,50 | 9,72 | 10,38 | 4,95% | 76.387,00 |
| 19.03.2024 | 9,60 | 10,22 | 9,60 | 9,89 | 3,02% | 151.000,00 |
| 18.03.2024 | 9,85 | 9,91 | 9,55 | 9,60 | -2,04% | 44.083,00 |
| 15.03.2024 | 9,97 | 9,97 | 9,15 | 9,80 | -10,17% | 225.274,00 |
| 14.03.2024 | 10,55 | 10,93 | 10,55 | 10,91 | 3,41% | 47.035,00 |
| 13.03.2024 | 10,84 | 10,84 | 10,52 | 10,55 | -0,75% | 3.768,00 |
| 12.03.2024 | 10,52 | 10,85 | 10,52 | 10,63 | 1,92% | 26.593,00 |
| 11.03.2024 | 10,65 | 10,70 | 10,43 | 10,43 | -1,14% | 9.181,00 |
| 08.03.2024 | 10,61 | 10,65 | 10,50 | 10,55 | -0,61% | 35.198,00 |
| 07.03.2024 | 10,55 | 10,81 | 10,48 | 10,62 | -0,14% | 13.731,00 |
| 06.03.2024 | 10,62 | 10,84 | 10,62 | 10,63 | -0,75% | 9.302,00 |
| 05.03.2024 | 10,63 | 10,71 | 10,63 | 10,71 | -0,46% | 1.434,00 |
| 04.03.2024 | 10,70 | 10,86 | 10,65 | 10,76 | 0,94% | 9.345,00 |
| 01.03.2024 | 10,65 | 10,97 | 10,32 | 10,66 | -0,78% | 50.761,00 |
| 29.02.2024 | 10,84 | 10,90 | 10,67 | 10,74 | 1,26% | 19.645,00 |
| 28.02.2024 | 10,81 | 10,81 | 10,60 | 10,61 | -1,21% | 5.823,00 |
| 27.02.2024 | 10,98 | 10,98 | 10,67 | 10,74 | -0,21% | 34.335,00 |
| 26.02.2024 | 10,91 | 10,91 | 10,75 | 10,76 | -1,17% | 20.923,00 |
| 23.02.2024 | 10,86 | 10,89 | 10,56 | 10,89 | 0,00% | 7.968,00 |
| 22.02.2024 | 10,91 | 10,98 | 10,85 | 10,89 | -0,55% | 23.026,00 |
| 21.02.2024 | 10,84 | 10,98 | 10,76 | 10,95 | 1,39% | 26.091,00 |
| 20.02.2024 | 10,70 | 10,90 | 10,52 | 10,80 | 0,47% | 42.751,00 |
| 16.02.2024 | 11,02 | 11,24 | 10,75 | 10,75 | -1,65% | 32.257,00 |
| 15.02.2024 | 10,68 | 11,14 | 10,68 | 10,93 | 1,25% | 51.071,00 |
| 14.02.2024 | 10,78 | 11,01 | 10,66 | 10,80 | 0,42% | 19.112,00 |
| 13.02.2024 | 10,46 | 10,97 | 10,45 | 10,75 | -0,83% | 27.606,00 |
| 12.02.2024 | 10,98 | 11,25 | 10,66 | 10,84 | 0,65% | 36.940,00 |
| 09.02.2024 | 10,51 | 10,90 | 10,51 | 10,77 | 1,13% | 13.377,00 |
| 08.02.2024 | 10,43 | 10,75 | 10,43 | 10,65 | 0,28% | 20.579,00 |
| 07.02.2024 | 10,82 | 10,86 | 10,61 | 10,62 | -1,30% | 9.683,00 |
| 06.02.2024 | 10,79 | 10,96 | 10,67 | 10,76 | 0,55% | 3.104,00 |
| 05.02.2024 | 10,85 | 11,20 | 10,70 | 10,70 | -2,98% | 32.504,00 |
| 02.02.2024 | 11,19 | 11,19 | 10,70 | 11,03 | 1,19% | 30.843,00 |
| 01.02.2024 | 10,35 | 11,04 | 10,20 | 10,90 | 6,65% | 85.458,00 |
| 31.01.2024 | 10,29 | 10,49 | 10,13 | 10,22 | -0,20% | 23.206,00 |
| 30.01.2024 | 10,35 | 10,35 | 10,02 | 10,24 | -1,16% | 53.749,00 |
| 29.01.2024 | 10,32 | 10,36 | 10,24 | 10,36 | 0,88% | 4.200,00 |
| 26.01.2024 | 10,49 | 10,50 | 10,27 | 10,27 | -2,93% | 7.111,00 |
| 25.01.2024 | 10,16 | 10,59 | 10,16 | 10,58 | 4,13% | 17.241,00 |
| 24.01.2024 | 10,39 | 10,53 | 10,12 | 10,16 | -0,88% | 24.241,00 |
| 23.01.2024 | 10,30 | 10,60 | 10,25 | 10,25 | -1,54% | 15.428,00 |
| 22.01.2024 | 10,26 | 10,58 | 10,26 | 10,41 | 0,87% | 8.951,00 |
| 19.01.2024 | 10,39 | 10,48 | 10,31 | 10,32 | -0,39% | 4.331,00 |
| 18.01.2024 | 10,50 | 10,50 | 10,35 | 10,36 | 0,10% | 4.198,00 |
| 17.01.2024 | 10,48 | 10,55 | 10,33 | 10,35 | -1,24% | 2.191,00 |
| 16.01.2024 | 10,67 | 10,67 | 10,48 | 10,48 | -0,95% | 6.702,00 |
| 12.01.2024 | 10,51 | 10,59 | 10,48 | 10,58 | 0,00% | 5.792,00 |
| 11.01.2024 | 10,71 | 10,74 | 10,44 | 10,58 | -1,40% | 6.323,00 |
| 10.01.2024 | 10,21 | 10,74 | 10,21 | 10,73 | 2,19% | 17.388,00 |
| 09.01.2024 | 10,21 | 10,59 | 10,21 | 10,50 | -0,94% | 7.617,00 |
| 08.01.2024 | 10,27 | 10,88 | 10,15 | 10,60 | 3,11% | 20.031,00 |
| 05.01.2024 | 10,43 | 10,50 | 10,26 | 10,28 | -0,29% | 9.637,00 |
| 04.01.2024 | 10,28 | 10,56 | 9,95 | 10,31 | -0,48% | 26.108,00 |
| 03.01.2024 | 10,71 | 10,71 | 10,29 | 10,36 | -2,72% | 9.634,00 |
| 02.01.2024 | 10,84 | 10,84 | 10,48 | 10,65 | -2,74% | 35.281,00 |
| 29.12.2023 | 10,91 | 11,08 | 10,76 | 10,95 | 0,37% | 9.436,00 |
| 28.12.2023 | 10,64 | 11,05 | 10,60 | 10,91 | -0,82% | 5.922,00 |
| 27.12.2023 | 11,06 | 11,19 | 10,90 | 11,00 | -0,63% | 13.642,00 |
| 26.12.2023 | 10,50 | 11,17 | 10,32 | 11,07 | 7,48% | 84.662,00 |
| 22.12.2023 | 10,01 | 10,36 | 9,96 | 10,30 | 2,79% | 24.168,00 |
| 21.12.2023 | 9,88 | 10,07 | 9,88 | 10,02 | 1,21% | 29.679,00 |
| 20.12.2023 | 9,93 | 10,16 | 9,87 | 9,90 | -0,30% | 56.523,00 |
| 19.12.2023 | 10,24 | 10,43 | 9,90 | 9,93 | -2,36% | 61.481,00 |
| 18.12.2023 | 9,63 | 10,24 | 9,63 | 10,17 | 2,31% | 54.855,00 |
| 15.12.2023 | 9,80 | 10,03 | 9,71 | 9,94 | 0,85% | 112.276,00 |
| 14.12.2023 | 10,00 | 10,19 | 9,55 | 9,86 | -1,54% | 55.177,00 |
| 13.12.2023 | 10,35 | 10,36 | 10,00 | 10,01 | -3,29% | 127.735,00 |
| 12.12.2023 | 9,96 | 10,46 | 9,76 | 10,35 | 4,33% | 294.507,00 |
| 11.12.2023 | 10,30 | 10,47 | 9,91 | 9,92 | -4,80% | 38.725,00 |
| 08.12.2023 | 10,34 | 10,58 | 10,31 | 10,42 | -0,29% | 18.964,00 |