Echtzeit-Aktienkurs Frequency Electronics Inc.
Bid:
Ask:
Aktienkurse zur Frequency Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,66 | 12,20 | 11,66 | 12,12 | -1,30% | - |
| 25.02.2021 | 12,14 | 12,56 | 12,14 | 12,28 | 3,15% | - |
| 24.02.2021 | 11,73 | 11,90 | 11,66 | 11,90 | 1,54% | - |
| 23.02.2021 | 12,12 | 12,20 | 11,70 | 11,72 | -2,37% | - |
| 22.02.2021 | 11,77 | 12,06 | 11,77 | 12,01 | -0,25% | - |
| 19.02.2021 | 12,11 | 12,19 | 12,02 | 12,04 | -0,50% | - |
| 18.02.2021 | 11,81 | 12,28 | 11,42 | 12,10 | 3,46% | - |
| 17.02.2021 | 12,25 | 12,25 | 11,69 | 11,69 | -0,93% | - |
| 16.02.2021 | 11,88 | 11,91 | 11,69 | 11,80 | -0,55% | - |
| 12.02.2021 | 11,69 | 11,91 | 11,64 | 11,87 | 2,82% | - |
| 11.02.2021 | 11,68 | 11,82 | 11,31 | 11,54 | 1,45% | - |
| 10.02.2021 | 11,11 | 11,44 | 11,11 | 11,38 | 1,11% | - |
| 09.02.2021 | 11,40 | 11,44 | 11,25 | 11,25 | 1,17% | - |
| 08.02.2021 | 11,18 | 11,33 | 11,07 | 11,12 | -0,89% | - |
| 05.02.2021 | 11,10 | 11,31 | 10,90 | 11,22 | 1,49% | - |
| 04.02.2021 | 11,13 | 11,16 | 11,06 | 11,06 | -0,85% | - |
| 03.02.2021 | 10,96 | 11,15 | 10,93 | 11,15 | 2,72% | - |
| 02.02.2021 | 10,63 | 10,92 | 10,63 | 10,86 | 0,28% | - |
| 01.02.2021 | 10,93 | 11,13 | 10,74 | 10,83 | 1,12% | - |
| 29.01.2021 | 11,02 | 11,02 | 10,64 | 10,71 | 0,52% | - |
| 28.01.2021 | 0,00 | 11,10 | 0,00 | 10,65 | -6,33% | - |
| 27.01.2021 | 11,39 | 11,63 | 11,18 | 11,37 | 3,88% | - |
| 26.01.2021 | 10,93 | 11,13 | 10,87 | 10,95 | 0,41% | - |
| 25.01.2021 | 10,79 | 11,03 | 10,79 | 10,90 | 0,97% | - |
| 22.01.2021 | 10,24 | 10,80 | 10,10 | 10,80 | 1,60% | - |
| 21.01.2021 | 11,02 | 11,02 | 10,59 | 10,63 | -1,25% | - |
| 20.01.2021 | 11,18 | 11,22 | 10,76 | 10,76 | -4,27% | - |
| 19.01.2021 | 11,12 | 11,38 | 11,11 | 11,24 | 0,27% | - |
| 15.01.2021 | 11,42 | 11,55 | 11,21 | 11,21 | -0,66% | - |
| 14.01.2021 | 11,01 | 11,29 | 10,97 | 11,29 | 1,99% | - |
| 13.01.2021 | 10,89 | 11,40 | 10,89 | 11,07 | 0,36% | - |
| 12.01.2021 | 11,36 | 11,36 | 11,03 | 11,03 | -0,63% | - |
| 11.01.2021 | 10,89 | 11,17 | 10,67 | 11,10 | 0,63% | - |
| 08.01.2021 | 10,94 | 11,31 | 10,73 | 11,03 | -1,08% | - |
| 07.01.2021 | 11,04 | 11,30 | 10,77 | 11,15 | 3,96% | - |
| 06.01.2021 | 10,63 | 10,83 | 10,30 | 10,72 | -0,79% | - |
| 05.01.2021 | 10,46 | 10,99 | 10,44 | 10,81 | 2,03% | - |
| 04.01.2021 | 10,99 | 10,99 | 10,59 | 10,59 | -2,98% | - |
| 31.12.2020 | 10,76 | 10,96 | 10,76 | 10,92 | 0,83% | - |
| 30.12.2020 | 10,83 | 10,83 | 10,83 | 10,83 | -0,69% | - |
| 29.12.2020 | 10,88 | 10,90 | 10,82 | 10,90 | 2,01% | - |
| 28.12.2020 | 10,69 | 10,69 | 10,69 | 10,69 | -9,56% | - |
| 24.12.2020 | 10,64 | 11,82 | 10,41 | 11,82 | 9,96% | - |
| 23.12.2020 | 10,40 | 10,96 | 10,40 | 10,75 | -0,32% | - |
| 22.12.2020 | 10,79 | 10,86 | 10,52 | 10,78 | 2,57% | - |
| 21.12.2020 | 10,90 | 11,09 | 10,44 | 10,51 | -0,14% | - |
| 18.12.2020 | 10,33 | 10,65 | 10,33 | 10,53 | -0,61% | - |
| 17.12.2020 | 11,02 | 11,02 | 10,59 | 10,59 | -0,84% | - |
| 16.12.2020 | 11,27 | 11,27 | 10,67 | 10,68 | -0,19% | - |
| 15.12.2020 | 10,84 | 10,84 | 10,43 | 10,70 | -2,33% | - |
| 14.12.2020 | 10,87 | 10,98 | 10,80 | 10,96 | 2,38% | - |
| 11.12.2020 | 11,15 | 11,20 | 10,44 | 10,70 | -11,39% | - |
| 10.12.2020 | 10,28 | 12,08 | 5,60 | 12,08 | 19,50% | - |
| 09.12.2020 | 10,02 | 10,19 | 10,00 | 10,11 | -1,46% | - |
| 08.12.2020 | 9,99 | 2.151,72 | 9,79 | 10,26 | 0,94% | - |
| 07.12.2020 | 10,16 | 10,21 | 10,12 | 10,16 | -1,07% | - |
| 04.12.2020 | 10,22 | 10,48 | 10,14 | 10,27 | 1,63% | - |
| 03.12.2020 | 10,20 | 10,21 | 10,01 | 10,11 | 69,55% | - |
| 02.12.2020 | 10,02 | 10,51 | 5,96 | 5,96 | -41,34% | - |
| 01.12.2020 | 10,33 | 10,35 | 10,16 | 10,16 | -1,60% | - |
| 30.11.2020 | 10,29 | 10,33 | 10,16 | 10,33 | 50,68% | - |
| 27.11.2020 | 9,85 | 11,22 | 6,85 | 6,85 | -32,05% | - |
| 25.11.2020 | 10,10 | 10,16 | 10,09 | 10,09 | -0,93% | - |
| 24.11.2020 | 10,14 | 10,18 | 10,14 | 10,18 | -1,64% | - |
| 23.11.2020 | 10,20 | 10,35 | 10,20 | 10,35 | 2,83% | - |
| 19.11.2020 | 9,76 | 10,13 | 9,76 | 10,07 | 0,40% | - |
| 17.11.2020 | 10,05 | 10,05 | 9,94 | 10,03 | 0,30% | - |
| 16.11.2020 | 10,10 | 10,18 | 9,92 | 10,00 | 0,50% | - |
| 13.11.2020 | 10,10 | 10,26 | 9,95 | 9,95 | 0,00% | - |
| 12.11.2020 | 10,10 | 10,14 | 9,95 | 9,95 | -1,73% | - |
| 11.11.2020 | 9,97 | 10,18 | 9,97 | 10,12 | 3,05% | - |
| 10.11.2020 | 9,59 | 9,85 | 9,43 | 9,82 | -1,85% | - |
| 09.11.2020 | 10,64 | 10,72 | 10,01 | 10,01 | -0,89% | - |
| 06.11.2020 | 9,84 | 10,10 | 9,84 | 10,10 | 1,00% | - |
| 05.11.2020 | 10,30 | 10,31 | 10,00 | 10,00 | -1,04% | - |
| 04.11.2020 | 10,12 | 10,21 | 9,86 | 10,10 | -0,49% | - |
| 03.11.2020 | 9,93 | 10,15 | 9,76 | 10,15 | 9,14% | - |
| 02.11.2020 | 9,21 | 9,45 | 9,02 | 9,30 | 0,11% | - |
| 30.10.2020 | 9,17 | 9,64 | 8,98 | 9,29 | -1,01% | - |
| 29.10.2020 | 9,67 | 9,68 | 9,39 | 9,39 | -2,24% | - |
| 28.10.2020 | 9,85 | 9,85 | 9,54 | 9,60 | -2,49% | - |
| 27.10.2020 | 10,08 | 10,08 | 9,74 | 9,85 | 0,20% | - |
| 26.10.2020 | 10,18 | 10,27 | 9,82 | 9,83 | -3,49% | - |
| 23.10.2020 | 10,34 | 10,52 | 10,18 | 10,18 | -1,93% | - |
| 22.10.2020 | 10,38 | 10,50 | 10,07 | 10,38 | 4,69% | - |
| 21.10.2020 | 10,01 | 10,35 | 9,89 | 9,92 | 1,07% | - |
| 20.10.2020 | 9,89 | 10,14 | 9,73 | 9,81 | 2,51% | - |
| 19.10.2020 | 9,90 | 10,03 | 9,57 | 9,57 | -2,84% | - |
| 16.10.2020 | 10,08 | 10,20 | 9,85 | 9,85 | 0,10% | - |
| 15.10.2020 | 10,02 | 10,10 | 9,84 | 9,84 | -3,15% | - |
| 14.10.2020 | 10,01 | 10,39 | 10,01 | 10,16 | 0,84% | - |
| 13.10.2020 | 10,10 | 10,24 | 9,90 | 10,08 | 1,36% | - |
| 12.10.2020 | 10,20 | 10,20 | 9,91 | 9,94 | 0,30% | - |
| 09.10.2020 | 9,47 | 10,16 | 9,47 | 9,91 | -1,15% | - |
| 08.10.2020 | 9,76 | 10,09 | 9,76 | 10,03 | -2,58% | - |
| 07.10.2020 | 10,29 | 10,29 | 10,29 | 10,29 | 0,68% | - |
| 06.10.2020 | 10,30 | 10,30 | 9,88 | 10,22 | 2,00% | - |
| 05.10.2020 | 10,61 | 10,61 | 9,85 | 10,02 | -0,45% | - |
| 02.10.2020 | 10,49 | 10,49 | 9,84 | 10,07 | -0,05% | - |
| 01.10.2020 | 10,25 | 10,40 | 9,98 | 10,07 | -0,54% | - |