3,710$
-6,78%
Echtzeit-Aktienkurs FreightCar America
Bid:
Ask:
Aktienkurse zur FreightCar America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,93 | 3,94 | 3,65 | 3,71 | -6,78% | 21.739,00 |
| 16.05.2024 | 3,85 | 4,09 | 3,84 | 3,98 | 3,65% | 63.756,00 |
| 15.05.2024 | 3,83 | 3,91 | 3,75 | 3,84 | 0,52% | 12.155,00 |
| 14.05.2024 | 3,45 | 3,90 | 3,45 | 3,82 | 9,77% | 65.380,00 |
| 13.05.2024 | 3,53 | 3,67 | 3,46 | 3,48 | 0,00% | 55.701,00 |
| 10.05.2024 | 3,75 | 3,78 | 3,45 | 3,48 | -5,95% | 70.491,00 |
| 09.05.2024 | 4,20 | 4,20 | 3,70 | 3,70 | -11,69% | 127.193,00 |
| 08.05.2024 | 3,81 | 4,26 | 3,81 | 4,19 | 10,26% | 128.518,00 |
| 07.05.2024 | 3,90 | 3,92 | 3,74 | 3,80 | -2,06% | 87.994,00 |
| 06.05.2024 | 3,92 | 3,92 | 3,79 | 3,88 | 0,52% | 39.726,00 |
| 03.05.2024 | 3,65 | 3,91 | 3,65 | 3,86 | 6,34% | 61.304,00 |
| 02.05.2024 | 3,54 | 3,65 | 3,54 | 3,63 | 2,54% | 22.943,00 |
| 01.05.2024 | 3,51 | 3,56 | 3,48 | 3,54 | 1,43% | 6.922,00 |
| 30.04.2024 | 3,54 | 3,54 | 3,46 | 3,49 | -1,69% | 15.097,00 |
| 29.04.2024 | 3,59 | 3,64 | 3,46 | 3,55 | -1,39% | 24.964,00 |
| 26.04.2024 | 3,59 | 3,65 | 3,50 | 3,60 | 1,41% | 16.912,00 |
| 25.04.2024 | 3,45 | 3,60 | 3,45 | 3,55 | 2,31% | 8.491,00 |
| 24.04.2024 | 3,61 | 3,62 | 3,45 | 3,47 | -2,25% | 20.201,00 |
| 23.04.2024 | 3,58 | 3,67 | 3,53 | 3,55 | -0,84% | 8.503,00 |
| 22.04.2024 | 3,59 | 3,67 | 3,54 | 3,58 | -0,28% | 14.732,00 |
| 19.04.2024 | 3,57 | 3,70 | 3,55 | 3,59 | 0,28% | 25.820,00 |
| 18.04.2024 | 3,53 | 3,70 | 3,53 | 3,58 | 0,28% | 35.344,00 |
| 17.04.2024 | 3,67 | 3,67 | 3,57 | 3,57 | -1,38% | 25.477,00 |
| 16.04.2024 | 3,56 | 3,64 | 3,45 | 3,62 | 3,13% | 36.947,00 |
| 15.04.2024 | 3,56 | 3,72 | 3,49 | 3,51 | -4,10% | 44.166,00 |
| 12.04.2024 | 3,82 | 3,88 | 3,56 | 3,66 | -4,94% | 66.682,00 |
| 11.04.2024 | 3,90 | 3,93 | 3,78 | 3,85 | -2,04% | 27.664,00 |
| 10.04.2024 | 3,96 | 3,98 | 3,86 | 3,93 | -0,76% | 26.631,00 |
| 09.04.2024 | 3,93 | 3,99 | 3,87 | 3,96 | 1,80% | 12.492,00 |
| 08.04.2024 | 3,98 | 4,09 | 3,79 | 3,89 | -2,02% | 131.900,00 |
| 05.04.2024 | 3,98 | 3,99 | 3,92 | 3,97 | 0,51% | 41.409,00 |
| 04.04.2024 | 3,99 | 3,99 | 3,86 | 3,95 | 0,00% | 31.788,00 |
| 03.04.2024 | 3,95 | 4,00 | 3,84 | 3,95 | -0,75% | 50.553,00 |
| 02.04.2024 | 3,84 | 4,00 | 3,77 | 3,98 | 3,24% | 51.976,00 |
| 01.04.2024 | 3,88 | 3,91 | 3,78 | 3,86 | 0,13% | 35.116,00 |
| 28.03.2024 | 3,83 | 3,90 | 3,83 | 3,85 | -1,03% | 11.527,00 |
| 27.03.2024 | 3,90 | 3,90 | 3,84 | 3,89 | 0,26% | 30.947,00 |
| 26.03.2024 | 3,84 | 3,92 | 3,77 | 3,88 | 1,57% | 38.267,00 |
| 25.03.2024 | 3,62 | 3,87 | 3,59 | 3,82 | 1,87% | 77.467,00 |
| 22.03.2024 | 3,84 | 3,84 | 3,70 | 3,75 | -2,34% | 42.601,00 |
| 21.03.2024 | 3,79 | 3,87 | 3,59 | 3,84 | 4,92% | 143.631,00 |
| 20.03.2024 | 3,59 | 3,84 | 3,59 | 3,66 | 2,81% | 163.558,00 |
| 19.03.2024 | 3,38 | 3,69 | 3,21 | 3,56 | 9,71% | 224.023,00 |
| 18.03.2024 | 3,19 | 3,40 | 3,19 | 3,25 | 1,09% | 105.563,00 |
| 15.03.2024 | 3,17 | 3,22 | 3,12 | 3,21 | 1,58% | 58.620,00 |
| 14.03.2024 | 3,09 | 3,18 | 3,09 | 3,16 | 0,96% | 16.771,00 |
| 13.03.2024 | 3,12 | 3,19 | 3,08 | 3,13 | -0,63% | 42.412,00 |
| 12.03.2024 | 3,09 | 3,16 | 3,08 | 3,15 | 1,94% | 17.245,00 |
| 11.03.2024 | 3,09 | 3,14 | 2,99 | 3,09 | 0,00% | 28.510,00 |
| 08.03.2024 | 3,04 | 3,10 | 3,00 | 3,09 | 0,32% | 69.468,00 |
| 07.03.2024 | 3,00 | 3,16 | 3,00 | 3,08 | 1,99% | 42.792,00 |
| 06.03.2024 | 2,95 | 3,11 | 2,94 | 3,02 | -0,33% | 49.379,00 |
| 05.03.2024 | 2,97 | 3,06 | 2,91 | 3,03 | 3,06% | 7.277,00 |
| 04.03.2024 | 3,05 | 3,06 | 2,86 | 2,94 | -2,00% | 35.966,00 |
| 01.03.2024 | 3,09 | 3,10 | 2,98 | 3,00 | -2,91% | 31.762,00 |
| 29.02.2024 | 2,97 | 3,10 | 2,92 | 3,09 | 2,66% | 19.894,00 |
| 28.02.2024 | 2,98 | 3,03 | 2,88 | 3,01 | 0,67% | 21.818,00 |
| 27.02.2024 | 3,02 | 3,07 | 2,98 | 2,99 | -2,61% | 9.872,00 |
| 26.02.2024 | 3,08 | 3,08 | 2,98 | 3,07 | -0,97% | 8.376,00 |
| 23.02.2024 | 3,12 | 3,12 | 3,05 | 3,10 | 0,00% | 41.903,00 |
| 22.02.2024 | 3,05 | 3,10 | 3,05 | 3,10 | 1,97% | 31.477,00 |
| 21.02.2024 | 3,05 | 3,17 | 3,01 | 3,04 | 3,05% | 41.370,00 |
| 20.02.2024 | 3,02 | 3,06 | 2,95 | 2,95 | -1,99% | 15.197,00 |
| 16.02.2024 | 3,11 | 3,11 | 3,01 | 3,01 | -4,14% | 27.939,00 |
| 15.02.2024 | 3,16 | 3,17 | 3,05 | 3,14 | 0,64% | 18.487,00 |
| 14.02.2024 | 3,13 | 3,15 | 2,97 | 3,12 | 4,00% | 58.920,00 |
| 13.02.2024 | 2,99 | 3,07 | 2,99 | 3,00 | 0,33% | 35.610,00 |
| 12.02.2024 | 2,91 | 3,07 | 2,91 | 2,99 | 2,05% | 49.033,00 |
| 09.02.2024 | 2,81 | 2,93 | 2,80 | 2,93 | 3,53% | 25.513,00 |
| 08.02.2024 | 2,70 | 2,88 | 2,70 | 2,83 | 1,07% | 18.204,00 |
| 07.02.2024 | 2,80 | 2,93 | 2,80 | 2,80 | -1,06% | 12.591,00 |
| 06.02.2024 | 2,73 | 2,95 | 2,73 | 2,83 | 4,04% | 45.881,00 |
| 05.02.2024 | 2,75 | 2,78 | 2,72 | 2,72 | -3,37% | 18.861,00 |
| 02.02.2024 | 2,87 | 2,87 | 2,80 | 2,82 | -3,60% | 17.308,00 |
| 01.02.2024 | 2,91 | 2,92 | 2,85 | 2,92 | 1,39% | 13.800,00 |
| 31.01.2024 | 2,82 | 2,91 | 2,80 | 2,88 | 3,23% | 33.851,00 |
| 30.01.2024 | 2,82 | 2,85 | 2,72 | 2,79 | 0,00% | 36.391,00 |
| 29.01.2024 | 2,78 | 2,91 | 2,75 | 2,79 | 0,90% | 106.514,00 |
| 26.01.2024 | 2,66 | 2,79 | 2,66 | 2,77 | 2,67% | 13.235,00 |
| 25.01.2024 | 2,61 | 2,73 | 2,60 | 2,69 | 3,58% | 136.800,00 |
| 24.01.2024 | 2,61 | 2,64 | 2,58 | 2,60 | -0,38% | 6.663,00 |
| 23.01.2024 | 2,59 | 2,67 | 2,53 | 2,61 | 3,16% | 63.560,00 |
| 22.01.2024 | 2,49 | 2,59 | 2,47 | 2,53 | 0,80% | 15.417,00 |
| 19.01.2024 | 2,50 | 2,54 | 2,46 | 2,51 | 0,00% | 10.464,00 |
| 18.01.2024 | 2,50 | 2,53 | 2,46 | 2,51 | -0,40% | 10.447,00 |
| 17.01.2024 | 2,43 | 2,54 | 2,43 | 2,52 | 1,61% | 10.218,00 |
| 16.01.2024 | 2,50 | 2,54 | 2,48 | 2,48 | -0,80% | 12.668,00 |
| 12.01.2024 | 2,54 | 2,54 | 2,42 | 2,50 | 4,17% | 35.882,00 |
| 11.01.2024 | 2,52 | 2,53 | 2,40 | 2,40 | -5,88% | 38.949,00 |
| 10.01.2024 | 2,58 | 2,58 | 2,53 | 2,55 | -1,54% | 15.159,00 |
| 09.01.2024 | 2,61 | 2,61 | 2,53 | 2,59 | -0,93% | 31.047,00 |
| 08.01.2024 | 2,68 | 2,70 | 2,60 | 2,61 | -1,35% | 10.492,00 |
| 05.01.2024 | 2,77 | 2,77 | 2,62 | 2,65 | -4,33% | 41.085,00 |
| 04.01.2024 | 2,72 | 2,79 | 2,67 | 2,77 | 2,59% | 27.061,00 |
| 03.01.2024 | 2,68 | 2,70 | 2,63 | 2,70 | 0,37% | 18.430,00 |
| 02.01.2024 | 2,68 | 2,75 | 2,68 | 2,69 | -0,37% | 11.720,00 |
| 29.12.2023 | 2,69 | 2,76 | 2,68 | 2,70 | 1,12% | 75.871,00 |
| 28.12.2023 | 2,63 | 2,71 | 2,60 | 2,67 | 0,00% | 59.046,00 |
| 27.12.2023 | 2,54 | 2,67 | 2,51 | 2,67 | 3,49% | 81.040,00 |
| 26.12.2023 | 2,54 | 2,62 | 2,52 | 2,58 | 0,39% | 83.236,00 |