Franklin Electric Co., Inc. FELE
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$96,93+1,04 (+1,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $96,53 | +0,67 % | $95,65 | $96,83 | $94,76 | 55,40K |
| 2026-09-30 | $95,89 | -0,76 % | $97,33 | $97,33 | $95,84 | 218,60K |
| 2026-09-29 | $96,62 | -0,98 % | $97,65 | $98,13 | $96,26 | 297,80K |
| 2026-09-28 | $97,58 | +0,53 % | $96,79 | $98,40 | $96,22 | 293,10K |
| 2026-09-25 | $97,07 | +0,24 % | $97,20 | $98,16 | $96,78 | 394,00K |
| 2026-09-24 | $96,84 | +0,56 % | $95,96 | $97,10 | $95,07 | 331,90K |
| 2026-09-23 | $96,30 | +0,32 % | $95,45 | $96,92 | $95,10 | 240,90K |
| 2026-09-22 | $95,99 | +0,82 % | $96,39 | $96,51 | $95,32 | 292,20K |
| 2026-09-21 | $95,21 | -0,31 % | $96,45 | $96,45 | $95,09 | 219,50K |
| 2026-09-18 | $95,51 | -0,72 % | $96,20 | $96,88 | $95,41 | 1,16M |
| 2026-09-17 | $96,20 | +0,10 % | $97,61 | $97,61 | $95,57 | 251,50K |
| 2026-09-16 | $96,10 | +0,16 % | $96,40 | $97,68 | $95,59 | 457,20K |
| 2026-09-15 | $95,95 | -0,15 % | $96,78 | $96,78 | $95,43 | 277,00K |
| 2026-09-14 | $96,09 | -1,78 % | $96,55 | $97,17 | $95,81 | 291,80K |
| 2026-09-11 | $97,83 | +0,71 % | $98,40 | $99,24 | $97,45 | 279,00K |
| 2026-09-10 | $97,14 | -1,14 % | $97,40 | $97,40 | $95,77 | 260,20K |
| 2026-09-09 | $98,26 | -0,88 % | $98,43 | $99,85 | $98,10 | 283,60K |
| 2026-09-08 | $99,13 | -0,63 % | $99,87 | $100,15 | $99,01 | 222,20K |
| 2026-09-04 | $99,76 | +0,49 % | $98,69 | $100,14 | $98,69 | 158,30K |
| 2026-09-03 | $99,27 | +1,72 % | $98,50 | $99,59 | $97,58 | 244,50K |
| 2026-09-02 | $97,59 | -0,85 % | $98,58 | $99,13 | $97,28 | 434,60K |
| 2026-09-01 | $98,43 | -1,66 % | $98,94 | $99,07 | $97,20 | 153,40K |
| 2026-08-31 | $100,09 | -0,47 % | $100,34 | $100,34 | $99,50 | 126,20K |
| 2026-08-28 | $100,56 | -1,55 % | $102,14 | $102,99 | $100,01 | 123,60K |
| 2026-08-27 | $102,14 | -0,39 % | $101,75 | $102,27 | $100,77 | 106,50K |
| 2026-08-26 | $102,54 | +0,71 % | $102,39 | $102,96 | $101,41 | 126,80K |
| 2026-08-25 | $101,82 | -1,29 % | $104,00 | $104,00 | $101,64 | 133,70K |
| 2026-08-24 | $103,15 | -0,91 % | $104,23 | $105,10 | $102,61 | 102,50K |
| 2026-08-21 | $104,10 | +0,81 % | $104,05 | $104,24 | $102,39 | 135,50K |
| 2026-08-20 | $103,26 | -0,78 % | $102,54 | $105,51 | $102,51 | 223,10K |
| 2026-08-19 | $104,07 | +2,08 % | $103,13 | $104,52 | $101,87 | 365,30K |
| 2026-08-18 | $101,95 | -1,99 % | $103,93 | $104,97 | $101,84 | 191,10K |
| 2026-08-17 | $104,02 | -1,65 % | $105,17 | $105,75 | $103,90 | 294,70K |
| 2026-08-14 | $105,77 | -0,16 % | $105,48 | $106,38 | $104,72 | 147,00K |
| 2026-08-13 | $105,94 | -1,40 % | $108,53 | $108,53 | $105,70 | 180,50K |
| 2026-08-12 | $107,44 | -0,34 % | $108,35 | $108,35 | $106,25 | 141,20K |
| 2026-08-11 | $107,81 | +0,35 % | $108,30 | $109,50 | $106,90 | 240,30K |
| 2026-08-10 | $107,43 | -1,85 % | $108,62 | $109,42 | $107,16 | 174,80K |
| 2026-08-07 | $109,46 | +0,12 % | $109,10 | $110,00 | $109,10 | 132,90K |
| 2026-08-06 | $109,33 | -0,65 % | $110,08 | $110,92 | $108,47 | 168,10K |
| 2026-08-05 | $110,05 | +0,12 % | $110,04 | $110,73 | $109,41 | 308,00K |
| 2026-08-04 | $109,92 | +2,77 % | $107,41 | $110,20 | $106,88 | 466,70K |
| 2026-08-03 | $106,96 | +2,14 % | $104,95 | $107,17 | $104,95 | 232,40K |
| 2026-07-31 | $104,72 | +1,21 % | $103,70 | $104,79 | $102,62 | 326,90K |
| 2026-07-30 | $103,47 | -1,81 % | $106,82 | $107,93 | $102,22 | 270,60K |
| 2026-07-29 | $105,38 | -3,95 % | $109,54 | $111,42 | $104,44 | 564,40K |
| 2026-07-28 | $109,71 | +4,06 % | $111,88 | $115,82 | $109,65 | 659,80K |
| 2026-07-27 | $105,43 | -0,15 % | $106,05 | $107,26 | $104,58 | 497,90K |
| 2026-07-24 | $105,59 | +0,01 % | $106,31 | $107,28 | $105,36 | 269,60K |
| 2026-07-23 | $105,58 | +0,87 % | $103,88 | $105,90 | $103,79 | 338,10K |
| 2026-07-22 | $104,67 | +0,71 % | $103,93 | $105,26 | $103,82 | 212,20K |
| 2026-07-21 | $103,93 | -0,35 % | $104,99 | $104,99 | $103,35 | 202,20K |
| 2026-07-20 | $104,29 | -1,30 % | $105,78 | $105,80 | $103,48 | 208,00K |
| 2026-07-17 | $105,66 | -1,92 % | $106,83 | $108,25 | $105,49 | 272,90K |
| 2026-07-16 | $107,73 | +3,21 % | $103,92 | $107,88 | $103,92 | 321,30K |
| 2026-07-15 | $104,38 | -0,09 % | $104,37 | $104,70 | $103,60 | 362,80K |
| 2026-07-14 | $104,47 | +1,22 % | $104,85 | $105,17 | $103,39 | 369,60K |
| 2026-07-13 | $103,21 | -0,41 % | $103,40 | $104,54 | $103,01 | 189,80K |
| 2026-07-10 | $103,63 | +1,91 % | $101,54 | $104,82 | $101,54 | 276,80K |
| 2026-07-09 | $101,69 | +0,42 % | $102,06 | $102,94 | $100,58 | 207,00K |
| 2026-07-08 | $101,26 | -1,47 % | $102,25 | $103,88 | $100,59 | 205,10K |
| 2026-07-07 | $102,77 | -2,48 % | $105,38 | $105,38 | $102,09 | 246,50K |
| 2026-07-06 | $105,38 | +0,23 % | $104,71 | $105,69 | $104,06 | 264,10K |
| 2026-07-02 | $105,14 | -0,13 % | $105,53 | $105,86 | $103,86 | 299,80K |
| 2026-07-01 | $105,28 | -1,78 % | $107,25 | $107,25 | $105,11 | 213,40K |
| 2026-06-30 | $107,19 | +1,61 % | $106,16 | $107,89 | $105,48 | 216,70K |
| 2026-06-29 | $105,49 | -2,22 % | $106,67 | $107,01 | $105,35 | 371,70K |
| 2026-06-26 | $107,89 | -0,91 % | $108,88 | $108,88 | $107,46 | 823,40K |
| 2026-06-25 | $108,88 | +3,81 % | $105,54 | $109,32 | $105,52 | 262,90K |
| 2026-06-24 | $104,88 | +1,21 % | $104,19 | $106,27 | $103,78 | 299,30K |
| 2026-06-23 | $103,63 | -0,79 % | $103,93 | $104,91 | $102,42 | 251,70K |
| 2026-06-22 | $104,46 | +0,25 % | $104,77 | $105,32 | $103,49 | 254,20K |
| 2026-06-18 | $104,20 | +0,92 % | $104,82 | $105,92 | $103,33 | 1,03M |
| 2026-06-17 | $103,25 | -0,27 % | $102,98 | $103,80 | $100,39 | 379,90K |
| 2026-06-16 | $103,53 | +0,03 % | $104,28 | $105,50 | $103,06 | 239,30K |
| 2026-06-15 | $103,50 | -0,07 % | $104,12 | $105,09 | $103,31 | 210,20K |
| 2026-06-12 | $103,57 | +1,37 % | $104,18 | $104,18 | $102,04 | 184,10K |
| 2026-06-11 | $102,17 | +2,55 % | $100,73 | $102,46 | $99,67 | 164,40K |
| 2026-06-10 | $99,63 | -2,92 % | $101,91 | $103,09 | $99,61 | 299,60K |
| 2026-06-09 | $102,63 | +2,54 % | $100,80 | $103,90 | $100,80 | 315,70K |
| 2026-06-08 | $100,09 | +1,55 % | $99,08 | $100,80 | $98,38 | 297,20K |
| 2026-06-05 | $98,56 | +0,49 % | $98,00 | $99,27 | $97,33 | 329,90K |
| 2026-06-04 | $98,08 | -0,52 % | $99,60 | $99,87 | $97,95 | 210,80K |
| 2026-06-03 | $98,59 | -1,38 % | $99,53 | $99,91 | $98,43 | 229,30K |
| 2026-06-02 | $99,97 | +2,60 % | $97,44 | $100,22 | $97,27 | 290,20K |
| 2026-06-01 | $97,44 | -0,96 % | $97,12 | $99,21 | $95,52 | 265,40K |
| 2026-05-29 | $98,38 | -0,72 % | $98,82 | $99,56 | $98,10 | 271,40K |
| 2026-05-28 | $99,09 | -2,05 % | $100,59 | $100,87 | $98,96 | 309,40K |
| 2026-05-27 | $101,16 | +0,51 % | $100,79 | $102,00 | $100,55 | 365,80K |
| 2026-05-26 | $100,65 | +2,41 % | $98,57 | $101,10 | $98,57 | 367,70K |