Holen Sie sich die Stockscreener-App
99.60
4.01%
3.84
Handel nachbörslich:
99.60
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $99.80 | $96.19 | $3.61 | 222,960.0 | +4.01% |
| 2025-08-21 | $96.49 | $95.16 | $1.33 | 158,552.0 | -0.05% |
| 2025-08-20 | $98.61 | $95.79 | $2.82 | 147,668.0 | -1.90% |
| 2025-08-19 | $97.77 | $96.71 | $1.06 | 224,222.0 | +1.14% |
| 2025-08-18 | $96.58 | $95.38 | $1.20 | 168,063.0 | +0.78% |
| 2025-08-15 | $96.79 | $95.25 | $1.54 | 291,748.0 | -0.64% |
| 2025-08-14 | $97.82 | $95.40 | $2.42 | 257,018.0 | -2.62% |
| 2025-08-13 | $99.33 | $96.71 | $2.62 | 342,210.0 | +2.78% |
| 2025-08-12 | $96.53 | $93.62 | $2.91 | 278,970.0 | +3.56% |
| 2025-08-11 | $93.13 | $91.85 | $1.28 | 170,791.0 | +0.99% |
| 2025-08-08 | $93.90 | $92.01 | $1.89 | 140,711.0 | -1.29% |
| 2025-08-07 | $94.47 | $93.01 | $1.46 | 182,469.0 | -0.82% |
| 2025-08-06 | $95.15 | $93.70 | $1.45 | 217,489.0 | -0.57% |
| 2025-08-05 | $95.30 | $93.67 | $1.63 | 260,441.0 | +0.94% |
| 2025-08-04 | $93.79 | $93.00 | $0.79 | 208,016.0 | +0.65% |
| 2025-08-01 | $93.48 | $91.75 | $1.73 | 313,589.0 | -0.85% |
| 2025-07-31 | $94.87 | $93.48 | $1.39 | 384,658.0 | -0.51% |
| 2025-07-30 | $96.89 | $94.03 | $2.86 | 315,230.0 | -1.59% |
| 2025-07-29 | $97.08 | $93.00 | $4.08 | 440,504.0 | +2.75% |
| 2025-07-28 | $93.56 | $90.23 | $3.32 | 358,681.0 | +0.54% |
| 2025-07-25 | $93.01 | $92.07 | $0.94 | 225,624.0 | +0.62% |
| 2025-07-24 | $92.53 | $91.25 | $1.28 | 353,212.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $99.80 | $91.75 | $8.05 | 3,807,877.0 | +6.01% |
| 2025-07 | $97.08 | $88.63 | $8.45 | 5,305,668.0 | +4.69% |
| 2025-06 | $92.65 | $84.31 | $8.34 | 7,029,585.0 | +3.88% |
| 2025-05 | $91.07 | $83.42 | $7.65 | 4,902,591.0 | +1.68% |
| 2025-04 | $96.09 | $78.87 | $17.22 | 6,825,610.0 | -9.50% |
| 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% |
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):