Holen Sie sich die Stockscreener-App
86.73
2.15%
2.1688
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Franklin Electric Co Inc-Aktien (FELE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $87.32 | $84.78 | $2.54 | 78,264.0 | +2.29% |
| 2025-04-21 | $85.90 | $83.63 | $2.27 | 211,725.0 | -2.37% |
| 2025-04-17 | $87.52 | $86.28 | $1.24 | 257,427.0 | -0.67% |
| 2025-04-16 | $89.47 | $86.32 | $3.15 | 279,456.0 | -1.93% |
| 2025-04-15 | $90.84 | $88.77 | $2.07 | 221,464.0 | -0.25% |
| 2025-04-14 | $90.70 | $88.01 | $2.69 | 226,510.0 | -0.28% |
| 2025-04-11 | $90.35 | $87.27 | $3.08 | 230,529.0 | +0.93% |
| 2025-04-10 | $89.38 | $86.11 | $3.27 | 481,695.0 | -2.60% |
| 2025-04-09 | $92.02 | $82.69 | $9.33 | 431,673.0 | +7.97% |
| 2025-04-08 | $88.52 | $83.24 | $5.28 | 283,276.0 | -1.52% |
| 2025-04-07 | $89.86 | $83.31 | $6.55 | 453,423.0 | -2.21% |
| 2025-04-04 | $89.36 | $85.56 | $3.80 | 540,412.0 | -4.82% |
| 2025-04-03 | $94.06 | $90.73 | $3.33 | 489,223.0 | -4.17% |
| 2025-04-02 | $96.09 | $93.93 | $2.16 | 168,821.0 | +0.80% |
| 2025-04-01 | $95.88 | $93.43 | $2.45 | 207,531.0 | +1.31% |
| 2025-03-31 | $94.50 | $92.82 | $1.68 | 258,403.0 | -0.76% |
| 2025-03-28 | $98.59 | $94.18 | $4.41 | 189,901.0 | -2.67% |
| 2025-03-27 | $98.33 | $96.78 | $1.55 | 170,535.0 | -0.79% |
| 2025-03-26 | $99.50 | $97.69 | $1.81 | 175,195.0 | +0.14% |
| 2025-03-25 | $98.51 | $97.08 | $1.43 | 207,692.0 | -0.08% |
Franklin Electric Co Inc-Aktien (FELE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Franklin Electric Co Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FELE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Franklin Electric Co Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Franklin Electric Co Inc-Aktien (FELE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $96.09 | $82.69 | $13.40 | 4,561,429.0 | -7.86% |
| 2025-03 | $103.3 | $92.82 | $10.52 | 5,609,735.0 | -8.10% |
| 2025-02 | $108.1 | $97.13 | $10.95 | 3,955,326.0 | +2.16% |
| 2025-01 | $101.2 | $92.19 | $9.05 | 3,014,652.0 | +2.61% |
Franklin Electric Co Inc-Aktien (FELE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $110.4 | $96.12 | $14.30 | 2,795,623.0 | -10.18% |
| 2024-11 | $111.9 | $95.99 | $15.95 | 3,362,457.0 | +13.15% |
| 2024-10 | $106.8 | $91.67 | $15.16 | 3,091,490.0 | -8.69% |
| 2024-09 | $107.1 | $93.01 | $14.09 | 4,094,498.0 | +0.92% |
| 2024-08 | $106.2 | $94.47 | $11.70 | 2,598,772.0 | -2.59% |
| 2024-07 | $108.4 | $93.36 | $15.03 | 3,887,208.0 | +10.69% |
| 2024-06 | $100.4 | $94.19 | $6.20 | 3,152,079.0 | -3.18% |
| 2024-05 | $103.6 | $95.77 | $7.80 | 3,214,825.0 | +3.33% |
| 2024-04 | $107.2 | $95.78 | $11.39 | 3,946,929.0 | -9.87% |
| 2024-03 | $107.9 | $100.1 | $7.79 | 2,887,090.0 | +2.74% |
| 2024-02 | $104.5 | $93.63 | $10.82 | 4,356,204.0 | +10.29% |
| 2024-01 | $97.85 | $91.45 | $6.40 | 3,321,490.0 | -2.47% |
Franklin Electric Co Inc-Aktien (FELE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $97.99 | $88.77 | $9.22 | 3,063,133.0 | +8.60% |
| 2023-11 | $91.33 | $84.32 | $7.01 | 2,613,404.0 | +2.63% |
| 2023-10 | $91.31 | $82.61 | $8.70 | 4,107,201.0 | -2.81% |
| 2023-09 | $98.00 | $88.64 | $9.36 | 2,738,117.0 | -7.73% |
| 2023-08 | $99.70 | $92.06 | $7.64 | 2,851,534.0 | -2.14% |
| 2023-07 | $107.4 | $93.21 | $14.15 | 3,601,025.0 | -3.97% |
| 2023-06 | $104.1 | $90.47 | $13.58 | 3,736,835.0 | +13.13% |
| 2023-05 | $98.04 | $88.67 | $9.37 | 3,513,242.0 | +1.67% |
| 2023-04 | $94.44 | $86.04 | $8.40 | 3,637,537.0 | -4.92% |
| 2023-03 | $96.90 | $87.09 | $9.81 | 4,168,909.0 | -1.54% |
| 2023-02 | $100.0 | $88.00 | $12.00 | 3,031,434.0 | +5.84% |
| 2023-01 | $90.40 | $78.38 | $12.02 | 3,209,428.0 | +13.23% |
2.12%
1.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):