Holen Sie sich die Stockscreener-App
100.78
0.28%
0.28
Vorhandelsmarkt:
101.20
0.42
+0.42%
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 |
|---|---|---|---|---|---|
| 2025-03-11 | $101.2 | $98.26 | $2.97 | 252,359.0 | +0.28% |
| 2025-03-10 | $103.3 | $98.50 | $4.84 | 270,856.0 | -2.19% |
| 2025-03-07 | $102.8 | $100.3 | $2.47 | 246,471.0 | +1.73% |
| 2025-03-06 | $101.5 | $99.98 | $1.52 | 156,930.0 | +0.05% |
| 2025-03-05 | $101.2 | $98.78 | $2.38 | 203,194.0 | +2.30% |
| 2025-03-04 | $100.1 | $98.50 | $1.64 | 88,222.0 | -2.17% |
| 2025-03-03 | $103.1 | $100.7 | $2.38 | 207,133.0 | -1.25% |
| 2025-02-28 | $102.2 | $101.0 | $1.28 | 296,270.0 | +0.91% |
| 2025-02-27 | $102.4 | $101.0 | $1.35 | 192,476.0 | -1.09% |
| 2025-02-26 | $105.0 | $102.2 | $2.79 | 242,114.0 | -1.57% |
| 2025-02-25 | $104.8 | $102.8 | $2.00 | 234,134.0 | +0.16% |
| 2025-02-24 | $106.0 | $103.7 | $2.28 | 253,326.0 | -0.41% |
| 2025-02-21 | $106.9 | $103.7 | $3.17 | 230,568.0 | -1.66% |
| 2025-02-20 | $106.6 | $104.0 | $2.60 | 307,993.0 | -0.03% |
| 2025-02-19 | $107.0 | $104.5 | $2.49 | 300,610.0 | +0.02% |
| 2025-02-18 | $108.1 | $102.5 | $5.54 | 368,550.0 | +6.03% |
| 2025-02-14 | $102.0 | $99.35 | $2.65 | 270,616.0 | -0.87% |
| 2025-02-13 | $101.2 | $100.2 | $0.93 | 136,001.0 | +1.02% |
| 2025-02-12 | $100.5 | $99.74 | $0.81 | 110,215.0 | -1.63% |
| 2025-02-11 | $101.5 | $100.3 | $1.25 | 140,148.0 | +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 |
|---|---|---|---|---|---|
| 2025-03 | $103.3 | $98.26 | $5.08 | 1,677,524.0 | -1.34% |
| 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% |
1.93%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):