Echtzeit-Aktienkurs FreightCar America
Bid:
Ask:
Aktienkurse zur FreightCar America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,36 | 3,41 | 3,36 | 3,40 | -0,29% | - |
| 25.02.2021 | 3,57 | 3,69 | 3,37 | 3,41 | -9,44% | - |
| 24.02.2021 | 3,78 | 3,89 | 3,75 | 3,76 | 0,67% | - |
| 23.02.2021 | 3,65 | 3,84 | 3,62 | 3,74 | -3,86% | - |
| 22.02.2021 | 3,77 | 3,96 | 3,75 | 3,89 | 5,14% | - |
| 19.02.2021 | 3,70 | 3,80 | 3,66 | 3,70 | 3,79% | - |
| 18.02.2021 | 3,53 | 3,69 | 3,46 | 3,56 | -7,65% | - |
| 17.02.2021 | 3,86 | 3,87 | 3,85 | 3,86 | 1,72% | - |
| 16.02.2021 | 3,93 | 3,98 | 3,72 | 3,79 | -3,68% | - |
| 12.02.2021 | 4,01 | 4,02 | 3,83 | 3,94 | -1,38% | - |
| 11.02.2021 | 4,05 | 4,17 | 3,84 | 3,99 | -0,37% | - |
| 10.02.2021 | 4,21 | 4,28 | 3,96 | 4,01 | -6,53% | - |
| 09.02.2021 | 4,29 | 4,53 | 4,22 | 4,29 | -3,92% | - |
| 08.02.2021 | 4,38 | 4,53 | 4,34 | 4,46 | 6,57% | - |
| 05.02.2021 | 4,20 | 4,26 | 4,05 | 4,19 | -2,56% | - |
| 04.02.2021 | 4,27 | 4,30 | 4,27 | 4,30 | 5,14% | - |
| 03.02.2021 | 3,92 | 4,14 | 3,88 | 4,09 | 8,07% | - |
| 02.02.2021 | 3,70 | 3,89 | 3,58 | 3,78 | 2,72% | - |
| 01.02.2021 | 3,68 | 3,68 | 3,68 | 3,68 | 0,82% | - |
| 29.01.2021 | 3,79 | 3,94 | 3,53 | 3,65 | 2,24% | - |
| 28.01.2021 | 3,75 | 3,85 | 3,41 | 3,57 | -10,19% | - |
| 27.01.2021 | 4,03 | 4,38 | 3,91 | 3,98 | 2,19% | - |
| 26.01.2021 | 3,91 | 3,93 | 3,88 | 3,89 | 4,85% | - |
| 25.01.2021 | 3,72 | 3,79 | 3,50 | 3,71 | 5,40% | - |
| 22.01.2021 | 3,34 | 3,56 | 3,34 | 3,52 | 4,61% | - |
| 21.01.2021 | 3,37 | 3,37 | 3,37 | 3,37 | -10,74% | - |
| 20.01.2021 | 3,41 | 3,83 | 3,33 | 3,77 | 16,72% | - |
| 19.01.2021 | 3,07 | 3,42 | 3,07 | 3,23 | 6,43% | - |
| 15.01.2021 | 2,95 | 3,11 | 2,90 | 3,04 | -3,04% | - |
| 14.01.2021 | 2,93 | 3,15 | 2,92 | 3,13 | 7,19% | - |
| 13.01.2021 | 2,91 | 2,97 | 2,85 | 2,92 | 0,69% | - |
| 12.01.2021 | 2,84 | 2,96 | 2,83 | 2,90 | 3,57% | - |
| 11.01.2021 | 2,75 | 2,89 | 2,72 | 2,80 | 2,38% | - |
| 08.01.2021 | 2,61 | 2,78 | 2,59 | 2,74 | 4,99% | - |
| 07.01.2021 | 2,64 | 2,67 | 2,55 | 2,61 | 4,20% | - |
| 06.01.2021 | 2,51 | 2,70 | 2,50 | 2,50 | 4,38% | - |
| 05.01.2021 | 2,32 | 2,48 | 2,31 | 2,40 | 6,92% | - |
| 04.01.2021 | 2,35 | 2,35 | 2,17 | 2,24 | -5,88% | - |
| 31.12.2020 | 2,36 | 2,43 | 2,31 | 2,38 | 0,21% | - |
| 30.12.2020 | 2,38 | 2,43 | 2,33 | 2,38 | 2,59% | - |
| 29.12.2020 | 2,46 | 2,51 | 2,29 | 2,32 | -14,10% | - |
| 28.12.2020 | 2,63 | 2,78 | 2,63 | 2,70 | 1,89% | - |
| 24.12.2020 | 2,55 | 2,65 | 2,51 | 2,65 | 0,57% | - |
| 23.12.2020 | 2,63 | 2,71 | 2,57 | 2,63 | 0,96% | - |
| 22.12.2020 | 2,60 | 2,68 | 2,59 | 2,61 | 3,99% | - |
| 21.12.2020 | 2,54 | 2,58 | 2,47 | 2,51 | -0,40% | - |
| 18.12.2020 | 2,51 | 2,63 | 2,45 | 2,52 | 0,40% | - |
| 17.12.2020 | 2,69 | 2,71 | 2,45 | 2,51 | -6,70% | - |
| 16.12.2020 | 2,72 | 2,75 | 2,66 | 2,69 | -3,24% | - |
| 15.12.2020 | 2,71 | 2,84 | 2,68 | 2,78 | 4,72% | - |
| 14.12.2020 | 2,90 | 2,95 | 2,60 | 2,65 | -13,82% | - |
| 11.12.2020 | 2,91 | 3,14 | 2,90 | 3,08 | 0,82% | - |
| 10.12.2020 | 2,62 | 3,48 | 2,53 | 3,05 | 19,61% | - |
| 09.12.2020 | 2,68 | 2,72 | 2,51 | 2,55 | -2,30% | - |
| 08.12.2020 | 2,59 | 2,74 | 2,57 | 2,61 | -3,51% | - |
| 07.12.2020 | 2,75 | 2,78 | 2,64 | 2,71 | 1,31% | - |
| 04.12.2020 | 2,72 | 2,80 | 2,66 | 2,67 | -2,38% | - |
| 03.12.2020 | 2,72 | 2,83 | 2,62 | 2,74 | 5,80% | - |
| 02.12.2020 | 2,51 | 2,68 | 2,48 | 2,59 | 2,78% | - |
| 01.12.2020 | 2,60 | 2,65 | 2,46 | 2,52 | -6,16% | - |
| 30.11.2020 | 2,53 | 2,77 | 2,39 | 2,68 | 8,72% | - |
| 27.11.2020 | 3,15 | 3,26 | 2,47 | 2,47 | 22,64% | - |
| 25.11.2020 | 1,93 | 2,18 | 1,90 | 2,01 | 17,54% | - |
| 24.11.2020 | 1,71 | 1,73 | 1,67 | 1,71 | 2,40% | - |
| 23.11.2020 | 1,67 | 1,76 | 1,66 | 1,67 | 3,41% | - |
| 20.11.2020 | 1,65 | 1,65 | 1,58 | 1,62 | 2,54% | - |
| 19.11.2020 | 1,59 | 1,59 | 1,56 | 1,58 | 0,32% | - |
| 18.11.2020 | 1,58 | 1,63 | 1,53 | 1,57 | -1,88% | - |
| 17.11.2020 | 1,60 | 1,60 | 1,60 | 1,60 | -0,93% | - |
| 16.11.2020 | 1,69 | 1,69 | 1,61 | 1,62 | 3,53% | - |
| 13.11.2020 | 1,52 | 1,58 | 1,49 | 1,56 | 4,70% | - |
| 12.11.2020 | 1,52 | 1,53 | 1,49 | 1,49 | -0,67% | - |
| 11.11.2020 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 10.11.2020 | 1,62 | 1,62 | 1,49 | 1,55 | -10,66% | - |
| 09.11.2020 | 1,67 | 1,79 | 1,66 | 1,74 | 5,15% | - |
| 06.11.2020 | 1,80 | 1,80 | 1,59 | 1,65 | 1,23% | - |
| 05.11.2020 | 1,70 | 1,70 | 1,61 | 1,63 | 0,93% | - |
| 04.11.2020 | 1,71 | 1,77 | 1,58 | 1,62 | -6,65% | - |
| 03.11.2020 | 1,67 | 1,75 | 1,65 | 1,73 | 10,19% | - |
| 02.11.2020 | 1,58 | 1,65 | 1,56 | 1,57 | 5,37% | - |
| 30.10.2020 | 1,48 | 1,52 | 0,00 | 1,49 | 9,56% | - |
| 29.10.2020 | 1,38 | 1,39 | 1,36 | 1,36 | -2,51% | - |
| 28.10.2020 | 1,51 | 1,52 | 1,39 | 1,40 | -14,42% | - |
| 27.10.2020 | 1,74 | 1,76 | 1,59 | 1,63 | -3,55% | - |
| 26.10.2020 | 1,82 | 1,82 | 1,64 | 1,69 | -8,65% | - |
| 23.10.2020 | 1,88 | 1,90 | 1,85 | 1,85 | -0,54% | - |
| 22.10.2020 | 1,92 | 1,93 | 1,83 | 1,86 | -3,38% | - |
| 21.10.2020 | 2,16 | 2,17 | 1,84 | 1,93 | -9,62% | - |
| 20.10.2020 | 2,29 | 2,32 | 2,08 | 2,13 | -14,63% | - |
| 19.10.2020 | 2,43 | 2,50 | 2,41 | 2,50 | 4,39% | - |
| 16.10.2020 | 2,39 | 2,45 | 2,36 | 2,39 | 3,24% | - |
| 15.10.2020 | 2,27 | 2,39 | 2,25 | 2,32 | 2,43% | - |
| 14.10.2020 | 2,44 | 2,44 | 2,25 | 2,26 | -4,24% | - |
| 13.10.2020 | 2,42 | 2,43 | 2,35 | 2,36 | -4,45% | - |
| 12.10.2020 | 2,55 | 2,58 | 2,42 | 2,47 | -10,67% | - |
| 09.10.2020 | 2,87 | 2,87 | 2,72 | 2,77 | -0,18% | - |
| 08.10.2020 | 2,84 | 2,85 | 2,68 | 2,77 | 3,94% | - |
| 07.10.2020 | 2,59 | 2,72 | 2,56 | 2,67 | 6,18% | - |
| 06.10.2020 | 2,51 | 2,63 | 2,50 | 2,51 | 0,20% | - |
| 05.10.2020 | 2,50 | 2,51 | 2,50 | 2,51 | 5,25% | - |