Deutsche Märkte schließen in 11 Minuten

Friedman Industries, Incorporated (FRD)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,85-0,02 (-0,14%)
Ab 04:00PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202111,0211,6410,3510,4310,4339.200
26. Nov. 202110,9911,0110,2410,9110,9131.500
24. Nov. 202111,2411,5411,1011,2111,2114.700
23. Nov. 202111,7512,1011,1011,2111,2148.400
22. Nov. 202113,4013,5011,7511,8011,80113.300
19. Nov. 202113,6513,8012,9513,2313,2312.300
18. Nov. 202114,0314,0313,6313,8513,8512.200
17. Nov. 202114,2414,5713,8713,8713,8715.600
16. Nov. 202114,0014,6814,0014,1114,1141.800
15. Nov. 202113,8514,0913,7513,9813,9831.100
12. Nov. 202113,5914,1413,5514,1414,147.200
11. Nov. 202113,7914,1513,5714,0014,0020.700
10. Nov. 202113,5313,8213,4913,7313,736.600
09. Nov. 202113,8014,0013,5413,8713,878.200
08. Nov. 202113,7714,2013,7114,0014,0033.500
05. Nov. 202113,8914,0012,9013,2513,2546.800
04. Nov. 202114,1114,4013,6113,9913,9911.200
03. Nov. 202113,8214,2313,6014,1814,189.600
02. Nov. 202114,1114,2313,6013,8313,8327.000
01. Nov. 202113,6014,8313,6014,2014,2049.400
29. Okt. 202113,7013,9813,7013,7613,768.500
28. Okt. 202113,5313,8713,5013,7013,708.100
27. Okt. 202114,0114,0713,5013,5213,5215.200
26. Okt. 202114,1814,3513,7013,8913,8918.400
25. Okt. 202113,9914,3013,9714,1514,1541.200
22. Okt. 202113,8014,0913,7113,9213,927.200
21. Okt. 202113,9014,0713,8013,9913,999.000
20. Okt. 202113,7614,2013,6813,9313,9326.900
19. Okt. 202113,0013,9513,0013,9013,9093.500
18. Okt. 202112,6712,9512,4312,8512,8532.600
15. Okt. 202112,5112,7512,4112,6712,6710.100
14. Okt. 202112,6712,6712,5312,6412,6412.200
13. Okt. 202112,5612,6612,1412,6412,6421.000
12. Okt. 202112,0812,5612,0812,4812,4818.400
11. Okt. 202111,6712,1511,6711,9211,9215.000
08. Okt. 202111,8012,1111,8011,8411,844.700
07. Okt. 202112,0012,0511,7411,9111,9117.800
07. Okt. 20210.02 Dividende
06. Okt. 202112,0612,1011,7612,1012,085.900
05. Okt. 202111,9712,6811,8011,9811,9653.000
04. Okt. 202111,9012,0111,8011,8611,8417.300
01. Okt. 202111,9012,1911,8011,9311,9124.700
30. Sept. 202112,0612,2411,9111,9111,895.400
29. Sept. 202111,9012,1311,9011,9511,933.900
28. Sept. 202112,0112,2211,8111,9911,973.900
27. Sept. 202111,8012,1411,7212,0212,0020.800
24. Sept. 202111,7011,8511,6811,7711,755.300
23. Sept. 202111,5111,8911,5111,7811,7617.300
22. Sept. 202111,4911,6911,4911,5311,518.700
21. Sept. 202111,6511,6511,3311,4111,3913.400
20. Sept. 202112,0012,0111,1111,5611,5443.100
17. Sept. 202112,0812,1511,7112,1512,1329.200
16. Sept. 202112,0512,4011,9912,1712,153.500
15. Sept. 202112,0312,3312,0312,2212,2013.000
14. Sept. 202112,6212,6212,0912,2012,1823.200
13. Sept. 202112,3512,7312,2612,6012,5825.500
10. Sept. 202112,1312,4812,0012,3312,3123.600
09. Sept. 202111,6412,1711,5712,1612,1425.700
08. Sept. 202111,9012,0211,5811,6411,6216.700
07. Sept. 202111,9412,0411,8211,9011,886.700
03. Sept. 202111,9112,1211,8211,8911,8714.300
02. Sept. 202112,3212,3611,8011,9411,9233.800
01. Sept. 202112,2112,3712,1012,2312,2137.600
31. Aug. 202112,2012,4211,9512,2512,2333.700
30. Aug. 202112,9712,9711,7712,2012,18124.800
27. Aug. 202112,3013,0012,3012,8412,82147.500
26. Aug. 202113,3913,3912,1512,3012,28176.900
25. Aug. 202113,6213,6413,0313,3313,31102.800
24. Aug. 202113,9114,0513,4713,6413,62147.100
23. Aug. 202113,4914,3613,4914,0414,02121.300
20. Aug. 202113,1913,5613,0013,3013,2856.200
19. Aug. 202113,3413,5713,1513,3013,2838.000
18. Aug. 202113,3613,8413,2013,3613,3420.700
17. Aug. 202113,4513,6113,1213,3913,3784.500
16. Aug. 202113,3813,3913,0113,2513,2324.600
13. Aug. 202113,7414,0013,4913,4913,4733.100
12. Aug. 202113,7613,9713,7513,9013,8833.900
11. Aug. 202113,8813,9713,0313,8613,8415.500
10. Aug. 202113,0214,0013,0213,9913,9759.800
09. Aug. 202113,1913,4913,0013,0112,9912.000
06. Aug. 202113,2013,2512,9013,1913,1713.500
05. Aug. 202112,8113,1812,8113,1513,1313.400
04. Aug. 202112,8212,9812,7112,7212,7014.400
03. Aug. 202112,9213,0812,8012,9912,9710.500
02. Aug. 202113,0013,2512,8012,8512,8314.700
30. Juli 202112,9913,2012,9913,0012,9813.400
29. Juli 202112,8313,1512,6912,9512,9327.600
28. Juli 202112,7012,9112,5912,6812,6618.500
27. Juli 202112,5812,6312,3412,5312,5114.900
26. Juli 202112,3412,6512,3412,5812,5629.900
23. Juli 202112,2312,7512,2312,3412,3223.600
22. Juli 202112,6412,6412,0812,1612,1416.500
21. Juli 202112,1912,6912,1212,6712,6561.900
20. Juli 202111,5312,4211,5312,0712,0541.800
19. Juli 202112,3212,5011,1111,4811,4695.700
16. Juli 202112,6012,7412,4012,4512,4327.700
15. Juli 202112,6512,9012,5312,8612,8453.100
15. Juli 20210.02 Dividende
14. Juli 202112,8212,9512,3712,6612,6285.600
13. Juli 202112,8912,9212,5912,9112,87100.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...