Freedom Holding Corp. FRHC
NASDAQ · Vereinigte Staaten · Finanzen
$167,30-2,68 (-1,58 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $167,30 | -1,58 % | $171,58 | $172,05 | $166,68 | 88,80K |
| 2026-09-29 | $169,98 | -2,52 % | $174,11 | $174,79 | $166,99 | 78,70K |
| 2026-09-28 | $174,37 | +1,33 % | $172,07 | $176,63 | $171,50 | 112,60K |
| 2026-09-25 | $172,08 | -2,43 % | $178,00 | $178,00 | $171,91 | 91,40K |
| 2026-09-24 | $176,37 | +2,11 % | $171,90 | $177,27 | $171,90 | 84,10K |
| 2026-09-23 | $172,73 | +0,92 % | $174,25 | $174,25 | $169,78 | 51,50K |
| 2026-09-22 | $171,16 | -1,71 % | $172,95 | $177,50 | $171,09 | 103,20K |
| 2026-09-21 | $174,13 | +5,87 % | $167,66 | $176,02 | $165,88 | 144,50K |
| 2026-09-18 | $164,48 | -0,14 % | $166,50 | $166,50 | $163,69 | 95,50K |
| 2026-09-17 | $164,71 | +0,52 % | $165,09 | $167,50 | $164,61 | 60,30K |
| 2026-09-16 | $163,86 | +1,27 % | $162,90 | $164,50 | $161,67 | 62,30K |
| 2026-09-15 | $161,81 | -2,13 % | $165,26 | $165,44 | $161,53 | 64,40K |
| 2026-09-14 | $165,34 | -0,10 % | $164,61 | $166,18 | $162,29 | 53,40K |
| 2026-09-11 | $165,50 | +1,70 % | $163,91 | $167,02 | $163,91 | 56,80K |
| 2026-09-10 | $162,73 | +0,18 % | $162,43 | $164,43 | $162,21 | 44,60K |
| 2026-09-09 | $162,43 | +0,25 % | $164,20 | $164,20 | $160,63 | 52,00K |
| 2026-09-08 | $162,02 | -1,53 % | $165,02 | $165,35 | $161,40 | 52,20K |
| 2026-09-04 | $164,54 | +0,67 % | $165,00 | $166,50 | $161,98 | 79,10K |
| 2026-09-03 | $163,44 | -3,29 % | $171,26 | $173,61 | $162,58 | 54,40K |
| 2026-09-02 | $169,00 | -1,67 % | $170,02 | $172,07 | $168,53 | 60,70K |
| 2026-09-01 | $171,87 | -1,79 % | $174,25 | $174,50 | $168,45 | 149,70K |
| 2026-08-31 | $175,01 | +0,09 % | $173,30 | $176,00 | $166,33 | 215,40K |
| 2026-08-28 | $174,85 | +2,46 % | $170,34 | $176,19 | $165,64 | 205,00K |
| 2026-08-27 | $170,66 | +0,18 % | $170,53 | $172,00 | $165,88 | 79,70K |
| 2026-08-26 | $170,35 | -0,39 % | $170,95 | $171,50 | $168,41 | 159,70K |
| 2026-08-25 | $171,02 | +8,65 % | $158,00 | $171,50 | $158,00 | 182,70K |
| 2026-08-24 | $157,41 | -7,76 % | $169,69 | $169,99 | $156,05 | 165,10K |
| 2026-08-21 | $170,66 | +4,26 % | $165,98 | $171,00 | $160,53 | 204,70K |
| 2026-08-20 | $163,69 | +2,85 % | $160,43 | $169,70 | $153,55 | 263,70K |
| 2026-08-19 | $159,15 | -1,03 % | $157,80 | $161,40 | $156,21 | 278,80K |
| 2026-08-18 | $160,80 | +6,87 % | $147,23 | $160,82 | $147,23 | 197,40K |
| 2026-08-17 | $150,47 | +2,74 % | $144,02 | $152,01 | $144,02 | 108,70K |
| 2026-08-14 | $146,45 | -0,09 % | $146,05 | $148,34 | $146,05 | 55,00K |
| 2026-08-13 | $146,58 | -3,14 % | $149,89 | $150,60 | $146,00 | 72,30K |
| 2026-08-12 | $151,33 | +0,22 % | $152,03 | $153,50 | $150,00 | 72,40K |
| 2026-08-11 | $151,00 | +0,67 % | $152,49 | $153,44 | $150,44 | 69,90K |
| 2026-08-10 | $150,00 | +0,68 % | $149,34 | $152,40 | $148,58 | 75,10K |
| 2026-08-07 | $148,98 | +1,02 % | $149,45 | $150,09 | $147,38 | 45,40K |
| 2026-08-06 | $147,48 | -1,35 % | $149,87 | $153,29 | $147,47 | 71,40K |
| 2026-08-05 | $149,50 | -3,24 % | $154,74 | $154,76 | $149,02 | 70,80K |
| 2026-08-04 | $154,50 | +1,14 % | $154,35 | $156,16 | $152,99 | 56,10K |
| 2026-08-03 | $152,76 | +0,98 % | $151,63 | $154,45 | $150,05 | 43,90K |
| 2026-07-31 | $151,27 | -2,49 % | $156,51 | $157,41 | $150,66 | 104,00K |
| 2026-07-30 | $155,13 | +4,65 % | $149,52 | $155,49 | $149,52 | 81,20K |
| 2026-07-29 | $148,24 | -4,13 % | $152,21 | $153,75 | $147,80 | 83,60K |
| 2026-07-28 | $154,63 | -1,01 % | $154,95 | $160,00 | $153,00 | 114,40K |
| 2026-07-27 | $156,21 | +3,44 % | $152,73 | $157,24 | $150,50 | 96,50K |
| 2026-07-24 | $151,02 | -2,24 % | $155,80 | $157,00 | $149,60 | 79,60K |
| 2026-07-23 | $154,48 | -2,26 % | $156,24 | $160,05 | $153,00 | 117,60K |
| 2026-07-22 | $158,06 | -1,24 % | $160,63 | $162,09 | $157,86 | 62,80K |
| 2026-07-21 | $160,04 | +1,60 % | $156,94 | $161,05 | $156,34 | 167,30K |
| 2026-07-20 | $157,52 | +3,16 % | $152,49 | $157,99 | $147,45 | 126,60K |
| 2026-07-17 | $152,69 | +2,02 % | $147,81 | $153,90 | $147,81 | 107,10K |
| 2026-07-16 | $149,67 | -5,08 % | $156,74 | $158,49 | $148,00 | 122,40K |
| 2026-07-15 | $157,68 | +5,89 % | $149,30 | $159,20 | $145,70 | 212,30K |
| 2026-07-14 | $148,91 | -7,41 % | $160,00 | $163,51 | $140,01 | 211,90K |
| 2026-07-13 | $160,82 | -3,17 % | $162,90 | $172,24 | $149,45 | 221,80K |
| 2026-07-10 | $166,09 | +3,42 % | $161,52 | $166,69 | $155,99 | 151,80K |
| 2026-07-09 | $160,59 | +1,12 % | $157,03 | $161,63 | $152,87 | 177,90K |
| 2026-07-08 | $158,81 | +3,76 % | $150,69 | $161,55 | $148,84 | 306,30K |
| 2026-07-07 | $153,05 | +1,86 % | $151,53 | $155,00 | $135,52 | 400,90K |
| 2026-07-06 | $150,25 | -7,38 % | $160,02 | $167,50 | $149,15 | 194,70K |
| 2026-07-02 | $162,21 | +3,25 % | $157,70 | $167,60 | $156,64 | 308,60K |
| 2026-07-01 | $157,11 | +20,42 % | $132,59 | $157,79 | $131,65 | 349,00K |
| 2026-06-30 | $130,47 | +0,62 % | $126,10 | $131,30 | $126,10 | 88,00K |
| 2026-06-29 | $129,67 | +0,66 % | $131,44 | $133,00 | $128,32 | 123,60K |
| 2026-06-26 | $128,82 | -0,19 % | $128,01 | $130,22 | $126,33 | 143,80K |
| 2026-06-25 | $129,06 | -4,72 % | $137,70 | $137,79 | $128,97 | 113,60K |
| 2026-06-24 | $135,45 | -2,69 % | $138,07 | $140,08 | $132,41 | 157,90K |
| 2026-06-23 | $139,20 | -2,13 % | $141,27 | $145,35 | $139,10 | 131,70K |
| 2026-06-22 | $142,23 | -1,02 % | $141,54 | $145,20 | $138,52 | 190,70K |
| 2026-06-18 | $143,70 | +7,09 % | $135,00 | $145,00 | $135,00 | 314,60K |
| 2026-06-17 | $134,18 | -1,08 % | $135,55 | $136,70 | $133,38 | 147,50K |
| 2026-06-16 | $135,65 | -2,34 % | $138,90 | $141,97 | $134,01 | 382,80K |
| 2026-06-15 | $138,90 | +0,51 % | $137,74 | $140,00 | $133,00 | 314,40K |
| 2026-06-12 | $138,20 | -1,56 % | $138,63 | $141,01 | $136,79 | 101,30K |
| 2026-06-11 | $140,38 | +0,99 % | $139,87 | $141,25 | $135,16 | 196,70K |
| 2026-06-10 | $139,01 | -2,01 % | $140,04 | $143,63 | $138,99 | 176,00K |
| 2026-06-09 | $141,86 | -0,11 % | $143,01 | $145,52 | $134,71 | 180,80K |
| 2026-06-08 | $142,01 | -4,38 % | $150,06 | $150,53 | $141,70 | 145,80K |
| 2026-06-05 | $148,51 | -6,73 % | $157,86 | $157,86 | $142,00 | 261,10K |
| 2026-06-04 | $159,22 | +0,42 % | $153,59 | $160,21 | $146,00 | 461,10K |
| 2026-06-03 | $158,56 | +0,46 % | $155,71 | $160,71 | $147,35 | 273,70K |
| 2026-06-02 | $157,84 | +4,90 % | $155,00 | $160,00 | $148,68 | 397,00K |
| 2026-06-01 | $150,47 | +5,36 % | $142,82 | $152,74 | $142,82 | 208,20K |
| 2026-05-29 | $142,82 | -0,87 % | $144,58 | $145,82 | $142,18 | 105,10K |
| 2026-05-28 | $144,07 | +1,38 % | $140,82 | $144,83 | $139,85 | 99,20K |
| 2026-05-27 | $142,11 | +1,87 % | $138,23 | $142,93 | $138,23 | 116,80K |
| 2026-05-26 | $139,50 | -3,23 % | $144,30 | $147,57 | $138,31 | 150,80K |
| 2026-05-22 | $144,15 | -1,99 % | $147,20 | $149,04 | $142,92 | 132,00K |