30,830$
0,98%
Echtzeit-Aktienkurs FRP Holdings
Bid:
Ask:
Aktienkurse zur FRP Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,07 | 31,37 | 30,59 | 31,00 | 1,54% | 14.664,00 |
| 02.05.2024 | 30,60 | 31,04 | 30,39 | 30,53 | 0,13% | 21.874,00 |
| 01.05.2024 | 30,51 | 31,00 | 30,25 | 30,49 | 0,59% | 15.889,00 |
| 30.04.2024 | 30,80 | 30,80 | 30,24 | 30,31 | -1,40% | 14.966,00 |
| 29.04.2024 | 30,73 | 30,84 | 30,47 | 30,74 | 1,02% | 10.587,00 |
| 26.04.2024 | 30,45 | 30,48 | 30,38 | 30,43 | 0,23% | 11.392,00 |
| 25.04.2024 | 30,68 | 30,82 | 30,05 | 30,36 | -1,11% | 18.508,00 |
| 24.04.2024 | 30,04 | 30,77 | 30,04 | 30,70 | 1,39% | 21.403,00 |
| 23.04.2024 | 30,81 | 30,81 | 30,17 | 30,28 | 0,40% | 9.580,00 |
| 22.04.2024 | 30,60 | 30,99 | 30,16 | 30,16 | -0,66% | 18.272,00 |
| 19.04.2024 | 29,35 | 30,51 | 29,35 | 30,36 | 3,34% | 19.653,00 |
| 18.04.2024 | 29,35 | 29,68 | 29,35 | 29,38 | 0,17% | 27.467,00 |
| 17.04.2024 | 29,50 | 29,61 | 29,00 | 29,33 | 0,34% | 22.569,00 |
| 16.04.2024 | 30,00 | 30,00 | 29,23 | 29,23 | -3,12% | 17.729,00 |
| 15.04.2024 | 30,41 | 30,70 | 29,50 | 30,17 | 1,09% | 25.963,00 |
| 12.04.2024 | 29,88 | 29,88 | 29,65 | 29,85 | -0,86% | 17.014,00 |
| 11.04.2024 | 30,70 | 30,70 | 30,02 | 30,11 | -1,23% | 15.748,00 |
| 10.04.2024 | 30,25 | 30,67 | 30,17 | 30,48 | 0,74% | 50.022,00 |
| 09.04.2024 | 30,26 | 30,61 | 30,26 | 30,26 | -0,02% | 9.576,00 |
| 08.04.2024 | 30,48 | 30,55 | 30,26 | 30,26 | -0,13% | 10.082,00 |
| 05.04.2024 | 30,18 | 30,36 | 30,18 | 30,30 | 0,71% | 21.538,00 |
| 04.04.2024 | 30,32 | 30,88 | 30,03 | 30,09 | 0,52% | 19.148,00 |
| 03.04.2024 | 29,56 | 30,51 | 29,56 | 29,93 | 1,37% | 14.260,00 |
| 02.04.2024 | 29,50 | 29,63 | 29,19 | 29,53 | -1,20% | 19.426,00 |
| 01.04.2024 | 30,85 | 30,85 | 29,89 | 29,89 | -2,65% | 11.374,00 |
| 28.03.2024 | 30,50 | 30,85 | 30,41 | 30,70 | 2,32% | 15.676,00 |
| 27.03.2024 | 29,45 | 30,20 | 29,45 | 30,01 | 2,67% | 18.458,00 |
| 26.03.2024 | 29,95 | 30,21 | 29,23 | 29,23 | -1,35% | 21.502,00 |
| 25.03.2024 | 29,95 | 29,95 | 29,63 | 29,63 | -1,17% | 12.750,00 |
| 22.03.2024 | 30,28 | 30,30 | 29,84 | 29,98 | -2,04% | 15.730,00 |
| 21.03.2024 | 30,68 | 30,99 | 30,49 | 30,60 | 0,69% | 25.226,00 |
| 20.03.2024 | 29,86 | 30,39 | 29,52 | 30,39 | 1,79% | 15.400,00 |
| 19.03.2024 | 29,62 | 30,00 | 29,59 | 29,86 | 0,88% | 14.968,00 |
| 18.03.2024 | 30,28 | 30,28 | 29,60 | 29,60 | -2,94% | 25.284,00 |
| 15.03.2024 | 29,96 | 30,50 | 29,83 | 30,49 | 0,96% | 83.582,00 |
| 14.03.2024 | 31,05 | 31,14 | 30,06 | 30,20 | -3,05% | 22.024,00 |
| 13.03.2024 | 30,45 | 31,25 | 30,40 | 31,15 | 2,53% | 32.362,00 |
| 12.03.2024 | 30,26 | 30,38 | 30,00 | 30,38 | 0,13% | 18.932,00 |
| 11.03.2024 | 30,52 | 30,66 | 30,25 | 30,34 | -1,12% | 8.978,00 |
| 08.03.2024 | 30,94 | 31,29 | 30,23 | 30,69 | 0,28% | 13.326,00 |
| 07.03.2024 | 30,63 | 30,63 | 30,56 | 30,60 | 1,14% | 12.958,00 |
| 06.03.2024 | 30,16 | 30,62 | 30,01 | 30,26 | 0,80% | 23.436,00 |
| 05.03.2024 | 30,16 | 30,20 | 30,00 | 30,02 | -0,28% | 25.106,00 |
| 04.03.2024 | 30,05 | 30,38 | 30,00 | 30,10 | 0,33% | 27.504,00 |
| 01.03.2024 | 30,03 | 30,13 | 30,00 | 30,00 | -0,33% | 10.636,00 |
| 29.02.2024 | 30,38 | 30,38 | 30,06 | 30,10 | 0,32% | 12.512,00 |
| 28.02.2024 | 30,00 | 30,67 | 30,00 | 30,01 | -0,15% | 16.484,00 |
| 27.02.2024 | 30,02 | 30,13 | 30,00 | 30,05 | -0,43% | 13.258,00 |
| 26.02.2024 | 30,01 | 30,18 | 30,00 | 30,18 | 0,60% | 11.944,00 |
| 23.02.2024 | 30,00 | 30,28 | 30,00 | 30,00 | -0,48% | 11.170,00 |
| 22.02.2024 | 30,03 | 30,15 | 29,98 | 30,15 | 1,14% | 30.936,00 |
| 21.02.2024 | 29,76 | 30,07 | 29,57 | 29,81 | 0,47% | 17.948,00 |
| 20.02.2024 | 30,12 | 30,29 | 29,67 | 29,67 | -2,06% | 18.382,00 |
| 16.02.2024 | 30,63 | 30,63 | 30,00 | 30,29 | -1,34% | 21.298,00 |
| 15.02.2024 | 30,00 | 30,88 | 29,97 | 30,70 | 3,61% | 23.138,00 |
| 14.02.2024 | 29,68 | 30,02 | 29,35 | 29,63 | 2,24% | 25.074,00 |
| 13.02.2024 | 29,83 | 29,84 | 28,80 | 28,98 | -5,37% | 39.508,00 |
| 12.02.2024 | 30,81 | 31,32 | 30,63 | 30,63 | 0,41% | 31.920,00 |
| 09.02.2024 | 30,24 | 30,90 | 30,24 | 30,50 | 1,46% | 22.196,00 |
| 08.02.2024 | 29,62 | 30,49 | 29,62 | 30,06 | 1,88% | 30.792,00 |
| 07.02.2024 | 29,73 | 29,80 | 29,23 | 29,51 | -0,51% | 13.534,00 |
| 06.02.2024 | 29,21 | 29,84 | 29,11 | 29,66 | 1,87% | 9.184,00 |
| 05.02.2024 | 29,48 | 29,50 | 29,06 | 29,11 | -1,49% | 18.940,00 |
| 02.02.2024 | 30,00 | 30,05 | 29,55 | 29,55 | -1,66% | 23.612,00 |
| 01.02.2024 | 28,99 | 30,44 | 28,99 | 30,05 | 3,44% | 20.086,00 |
| 31.01.2024 | 29,70 | 30,25 | 29,05 | 29,05 | -4,22% | 22.660,00 |
| 30.01.2024 | 30,38 | 30,40 | 30,05 | 30,33 | -1,04% | 8.684,00 |
| 29.01.2024 | 29,47 | 30,78 | 29,47 | 30,65 | 2,94% | 14.156,00 |
| 26.01.2024 | 30,62 | 30,62 | 29,78 | 29,78 | -1,94% | 11.082,00 |
| 25.01.2024 | 29,61 | 30,37 | 28,62 | 30,37 | 3,90% | 23.788,00 |
| 24.01.2024 | 29,06 | 29,23 | 28,80 | 29,23 | 0,78% | 15.818,00 |
| 23.01.2024 | 30,17 | 30,17 | 29,00 | 29,00 | -2,59% | 25.714,00 |
| 22.01.2024 | 29,48 | 30,00 | 29,48 | 29,77 | 1,04% | 18.306,00 |
| 19.01.2024 | 29,40 | 29,70 | 29,05 | 29,47 | 1,39% | 18.068,00 |
| 18.01.2024 | 28,82 | 29,16 | 28,52 | 29,06 | 0,38% | 12.300,00 |
| 17.01.2024 | 28,33 | 29,44 | 28,01 | 28,95 | 1,08% | 17.386,00 |
| 16.01.2024 | 29,18 | 29,18 | 28,63 | 28,64 | -3,31% | 22.020,00 |
| 12.01.2024 | 29,85 | 29,85 | 29,51 | 29,62 | 0,41% | 9.700,00 |
| 11.01.2024 | 29,63 | 29,63 | 29,25 | 29,50 | -0,82% | 18.460,00 |
| 10.01.2024 | 29,82 | 29,97 | 29,75 | 29,75 | -0,03% | 17.664,00 |
| 09.01.2024 | 29,94 | 29,94 | 29,76 | 29,76 | -1,52% | 8.776,00 |
| 08.01.2024 | 29,30 | 30,22 | 29,30 | 30,22 | 2,22% | 9.214,00 |
| 05.01.2024 | 29,89 | 30,34 | 29,51 | 29,56 | -1,73% | 20.980,00 |
| 04.01.2024 | 30,83 | 31,33 | 30,08 | 30,08 | -1,62% | 19.318,00 |
| 03.01.2024 | 31,75 | 31,75 | 30,55 | 30,58 | -3,78% | 22.960,00 |
| 02.01.2024 | 31,50 | 31,94 | 31,41 | 31,78 | 1,07% | 17.716,00 |
| 29.12.2023 | 31,59 | 31,74 | 31,44 | 31,44 | -1,66% | 19.124,00 |
| 28.12.2023 | 32,00 | 32,00 | 31,77 | 31,97 | -0,98% | 12.370,00 |
| 27.12.2023 | 32,45 | 32,50 | 32,02 | 32,29 | -0,17% | 22.646,00 |
| 26.12.2023 | 32,46 | 32,50 | 32,17 | 32,34 | 0,14% | 19.578,00 |
| 22.12.2023 | 32,13 | 32,42 | 32,13 | 32,30 | 1,51% | 20.140,00 |
| 21.12.2023 | 31,04 | 31,82 | 30,86 | 31,82 | 1,81% | 14.414,00 |
| 20.12.2023 | 31,22 | 32,00 | 30,93 | 31,25 | -0,48% | 31.854,00 |
| 19.12.2023 | 31,74 | 31,96 | 31,40 | 31,40 | -0,85% | 25.978,00 |
| 18.12.2023 | 31,62 | 32,00 | 31,51 | 31,67 | 1,04% | 24.948,00 |
| 15.12.2023 | 31,86 | 31,86 | 30,76 | 31,35 | -0,62% | 64.748,00 |
| 14.12.2023 | 31,50 | 32,00 | 30,83 | 31,54 | -0,99% | 75.448,00 |
| 13.12.2023 | 30,04 | 31,97 | 30,04 | 31,86 | 7,02% | 41.004,00 |
| 12.12.2023 | 29,39 | 30,04 | 29,22 | 29,77 | 1,24% | 16.750,00 |
| 11.12.2023 | 29,70 | 29,70 | 29,35 | 29,40 | 0,17% | 14.334,00 |