FreightCar America, Inc. RAIL
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$6,57-0,18 (-2,67 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,56 | -2,81 % | $6,71 | $6,71 | $6,35 | 199,73K |
| 2026-09-30 | $6,75 | -2,03 % | $6,92 | $6,93 | $6,73 | 203,40K |
| 2026-09-29 | $6,89 | -2,96 % | $7,12 | $7,13 | $6,88 | 152,00K |
| 2026-09-28 | $7,10 | -1,11 % | $7,09 | $7,18 | $6,99 | 107,80K |
| 2026-09-25 | $7,18 | -3,23 % | $7,43 | $7,46 | $7,11 | 167,00K |
| 2026-09-24 | $7,42 | +0,27 % | $7,38 | $7,54 | $7,13 | 208,50K |
| 2026-09-23 | $7,40 | -0,13 % | $7,38 | $7,43 | $7,20 | 189,30K |
| 2026-09-22 | $7,41 | -1,59 % | $7,59 | $7,65 | $7,34 | 299,90K |
| 2026-09-21 | $7,53 | +2,45 % | $7,46 | $7,60 | $7,28 | 725,80K |
| 2026-09-18 | $7,35 | -0,68 % | $7,34 | $7,47 | $7,23 | 1,27M |
| 2026-09-17 | $7,40 | +2,92 % | $7,21 | $7,41 | $7,21 | 295,80K |
| 2026-09-16 | $7,19 | +4,66 % | $6,90 | $7,23 | $6,90 | 290,80K |
| 2026-09-15 | $6,87 | +0,73 % | $6,78 | $6,89 | $6,67 | 157,50K |
| 2026-09-14 | $6,82 | +0,15 % | $6,70 | $6,85 | $6,63 | 172,90K |
| 2026-09-11 | $6,81 | +2,25 % | $6,73 | $6,91 | $6,67 | 134,80K |
| 2026-09-10 | $6,66 | -1,19 % | $6,74 | $6,77 | $6,62 | 175,40K |
| 2026-09-09 | $6,74 | -8,17 % | $7,25 | $7,31 | $6,71 | 417,30K |
| 2026-09-08 | $7,34 | +3,38 % | $7,10 | $7,44 | $7,08 | 246,70K |
| 2026-09-04 | $7,10 | +1,28 % | $6,95 | $7,13 | $6,95 | 80,60K |
| 2026-09-03 | $7,01 | +4,47 % | $6,76 | $7,04 | $6,65 | 164,20K |
| 2026-09-02 | $6,71 | +0,30 % | $6,70 | $6,85 | $6,69 | 137,20K |
| 2026-09-01 | $6,69 | -2,90 % | $6,84 | $6,87 | $6,57 | 215,60K |
| 2026-08-31 | $6,89 | -3,91 % | $7,13 | $7,16 | $6,86 | 275,10K |
| 2026-08-28 | $7,17 | -0,97 % | $7,27 | $7,33 | $7,12 | 159,20K |
| 2026-08-27 | $7,24 | -0,41 % | $7,30 | $7,38 | $7,15 | 188,50K |
| 2026-08-26 | $7,27 | +0,28 % | $7,25 | $7,44 | $7,23 | 193,40K |
| 2026-08-25 | $7,25 | +1,40 % | $7,16 | $7,28 | $7,10 | 98,70K |
| 2026-08-24 | $7,15 | -2,99 % | $7,36 | $7,40 | $7,14 | 142,00K |
| 2026-08-21 | $7,37 | +2,08 % | $7,30 | $7,49 | $7,21 | 114,60K |
| 2026-08-20 | $7,22 | 0,00 % | $7,21 | $7,23 | $7,09 | 210,90K |
| 2026-08-19 | $7,22 | +0,84 % | $7,21 | $7,28 | $7,11 | 159,80K |
| 2026-08-18 | $7,16 | -3,50 % | $7,42 | $7,44 | $7,11 | 232,90K |
| 2026-08-17 | $7,42 | +1,37 % | $7,28 | $7,44 | $7,22 | 132,60K |
| 2026-08-14 | $7,32 | -1,21 % | $7,37 | $7,50 | $7,28 | 168,90K |
| 2026-08-13 | $7,41 | 0,00 % | $7,43 | $7,54 | $7,33 | 200,80K |
| 2026-08-12 | $7,41 | -3,77 % | $7,81 | $7,87 | $7,40 | 304,80K |
| 2026-08-11 | $7,70 | -2,65 % | $7,90 | $8,00 | $7,37 | 312,20K |
| 2026-08-10 | $7,91 | -0,38 % | $7,97 | $8,05 | $7,88 | 150,40K |
| 2026-08-07 | $7,94 | +2,98 % | $7,83 | $7,98 | $7,63 | 141,10K |
| 2026-08-06 | $7,71 | -2,53 % | $8,14 | $8,14 | $7,69 | 197,60K |
| 2026-08-05 | $7,91 | -7,38 % | $8,54 | $8,58 | $7,85 | 230,50K |
| 2026-08-04 | $8,54 | +3,64 % | $7,51 | $8,77 | $7,31 | 412,50K |
| 2026-08-03 | $8,24 | +3,39 % | $8,01 | $8,33 | $7,99 | 305,50K |
| 2026-07-31 | $7,97 | 0,00 % | $8,00 | $8,13 | $7,81 | 132,90K |
| 2026-07-30 | $7,97 | -0,50 % | $8,13 | $8,17 | $7,87 | 93,80K |
| 2026-07-29 | $8,01 | -6,10 % | $8,43 | $8,45 | $7,99 | 189,80K |
| 2026-07-28 | $8,53 | +0,12 % | $8,52 | $8,55 | $8,34 | 166,30K |
| 2026-07-27 | $8,52 | +1,43 % | $8,42 | $8,62 | $8,38 | 129,50K |
| 2026-07-24 | $8,40 | +0,72 % | $8,44 | $8,60 | $8,22 | 132,10K |
| 2026-07-23 | $8,34 | +2,21 % | $8,01 | $8,36 | $8,01 | 173,50K |
| 2026-07-22 | $8,16 | +4,48 % | $7,77 | $8,21 | $7,76 | 183,20K |
| 2026-07-21 | $7,81 | +4,69 % | $7,85 | $7,98 | $7,66 | 269,70K |
| 2026-07-20 | $7,46 | -0,80 % | $7,60 | $7,70 | $7,41 | 172,70K |
| 2026-07-17 | $7,52 | -2,72 % | $7,70 | $7,76 | $7,49 | 199,60K |
| 2026-07-16 | $7,73 | -2,89 % | $7,92 | $7,98 | $7,69 | 230,90K |
| 2026-07-15 | $7,96 | +0,76 % | $7,97 | $8,12 | $7,90 | 140,40K |
| 2026-07-14 | $7,90 | +0,77 % | $7,92 | $8,05 | $7,85 | 113,00K |
| 2026-07-13 | $7,84 | -1,88 % | $7,97 | $8,09 | $7,80 | 208,30K |
| 2026-07-10 | $7,99 | -3,03 % | $8,18 | $8,21 | $7,91 | 220,10K |
| 2026-07-09 | $8,24 | +1,10 % | $8,23 | $8,46 | $8,11 | 484,90K |
| 2026-07-08 | $8,15 | +0,87 % | $8,02 | $8,27 | $7,98 | 219,60K |
| 2026-07-07 | $8,08 | -5,72 % | $8,51 | $8,56 | $7,71 | 421,80K |
| 2026-07-06 | $8,57 | -4,46 % | $9,08 | $9,12 | $8,25 | 339,00K |
| 2026-07-02 | $8,97 | -6,56 % | $9,58 | $9,75 | $8,85 | 332,70K |
| 2026-07-01 | $9,60 | -1,44 % | $9,74 | $9,86 | $9,47 | 228,30K |
| 2026-06-30 | $9,74 | -0,20 % | $9,86 | $9,90 | $9,49 | 235,70K |
| 2026-06-29 | $9,76 | -4,31 % | $10,03 | $10,14 | $9,50 | 271,60K |
| 2026-06-26 | $10,20 | +6,47 % | $9,59 | $10,29 | $9,59 | 2,07M |
| 2026-06-25 | $9,58 | +3,46 % | $9,28 | $9,64 | $9,28 | 265,00K |
| 2026-06-24 | $9,26 | 0,00 % | $9,25 | $9,49 | $8,99 | 253,10K |
| 2026-06-23 | $9,26 | +0,65 % | $9,06 | $9,36 | $8,64 | 204,10K |
| 2026-06-22 | $9,20 | -1,29 % | $9,30 | $9,48 | $9,16 | 188,20K |
| 2026-06-18 | $9,32 | +1,08 % | $9,31 | $9,63 | $9,21 | 255,10K |
| 2026-06-17 | $9,22 | +4,89 % | $8,70 | $9,54 | $8,70 | 373,10K |
| 2026-06-16 | $8,79 | +7,59 % | $8,23 | $9,29 | $8,16 | 396,00K |
| 2026-06-15 | $8,17 | +0,49 % | $8,18 | $8,48 | $7,97 | 168,30K |
| 2026-06-12 | $8,13 | -1,22 % | $8,23 | $8,63 | $8,13 | 214,80K |
| 2026-06-11 | $8,23 | +4,71 % | $7,90 | $8,30 | $7,86 | 175,70K |
| 2026-06-10 | $7,86 | -5,53 % | $8,27 | $8,51 | $7,80 | 261,50K |
| 2026-06-09 | $8,32 | +4,39 % | $8,03 | $8,42 | $8,00 | 277,90K |
| 2026-06-08 | $7,97 | +5,15 % | $7,64 | $8,01 | $7,59 | 188,30K |
| 2026-06-05 | $7,58 | 0,00 % | $7,48 | $7,59 | $7,44 | 119,20K |
| 2026-06-04 | $7,58 | +3,13 % | $7,40 | $7,63 | $7,34 | 76,60K |
| 2026-06-03 | $7,35 | -2,91 % | $7,49 | $7,57 | $7,33 | 131,80K |
| 2026-06-02 | $7,57 | -0,92 % | $7,64 | $7,70 | $7,56 | 132,20K |
| 2026-06-01 | $7,64 | +0,53 % | $7,58 | $7,70 | $7,47 | 165,50K |
| 2026-05-29 | $7,60 | -2,06 % | $7,77 | $7,83 | $7,58 | 133,40K |
| 2026-05-28 | $7,76 | +0,13 % | $7,69 | $7,83 | $7,63 | 79,50K |
| 2026-05-27 | $7,75 | -3,25 % | $7,97 | $8,03 | $7,63 | 118,70K |
| 2026-05-26 | $8,01 | +1,78 % | $8,00 | $8,12 | $7,73 | 95,00K |