Echtzeit-Aktienkurs Flexible Solutions International
Bid:
Ask:
Aktienkurse zur Flexible Solutions International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,96 | 4,06 | 3,88 | 4,05 | 5,44% | 22.127,00 |
| 01.11.2024 | 4,00 | 4,00 | 3,81 | 3,84 | -3,98% | 35.229,00 |
| 31.10.2024 | 4,06 | 4,07 | 3,98 | 4,00 | -1,48% | 24.043,00 |
| 30.10.2024 | 4,15 | 4,15 | 4,02 | 4,06 | -1,69% | 32.441,00 |
| 29.10.2024 | 4,13 | 4,16 | 4,11 | 4,13 | -0,48% | 32.610,00 |
| 28.10.2024 | 4,03 | 4,15 | 4,00 | 4,15 | 3,75% | 56.709,00 |
| 25.10.2024 | 3,97 | 4,02 | 3,92 | 4,00 | 1,16% | 34.166,00 |
| 24.10.2024 | 3,95 | 3,97 | 3,90 | 3,95 | 0,36% | 21.815,00 |
| 23.10.2024 | 3,90 | 3,94 | 3,70 | 3,94 | 2,87% | 69.059,00 |
| 22.10.2024 | 3,47 | 3,86 | 3,47 | 3,83 | 10,37% | 114.292,00 |
| 21.10.2024 | 3,60 | 3,62 | 3,43 | 3,47 | -4,04% | 43.303,00 |
| 18.10.2024 | 3,61 | 3,62 | 3,57 | 3,62 | -0,11% | 30.611,00 |
| 17.10.2024 | 3,70 | 3,70 | 3,61 | 3,62 | -1,63% | 24.726,00 |
| 16.10.2024 | 3,63 | 3,68 | 3,62 | 3,68 | 1,38% | 14.058,00 |
| 15.10.2024 | 3,63 | 3,65 | 3,60 | 3,63 | 1,11% | 15.272,00 |
| 14.10.2024 | 3,59 | 3,66 | 3,56 | 3,59 | 0,42% | 23.448,00 |
| 11.10.2024 | 3,55 | 3,58 | 3,55 | 3,58 | 0,42% | 6.899,00 |
| 10.10.2024 | 3,58 | 3,58 | 3,49 | 3,56 | 0,14% | 6.321,00 |
| 09.10.2024 | 3,60 | 3,60 | 3,48 | 3,56 | 2,75% | 8.479,00 |
| 08.10.2024 | 3,31 | 3,49 | 3,31 | 3,46 | 2,67% | 13.306,00 |
| 07.10.2024 | 3,35 | 3,40 | 3,33 | 3,37 | 1,20% | 7.495,00 |
| 04.10.2024 | 3,34 | 3,42 | 3,21 | 3,33 | -1,19% | 19.692,00 |
| 03.10.2024 | 3,50 | 3,50 | 3,37 | 3,37 | -3,58% | 10.946,00 |
| 02.10.2024 | 3,45 | 3,55 | 3,45 | 3,50 | 1,30% | 11.409,00 |
| 01.10.2024 | 3,61 | 3,63 | 3,39 | 3,45 | -5,35% | 20.951,00 |
| 30.09.2024 | 3,65 | 3,66 | 3,61 | 3,65 | -0,14% | 29.218,00 |
| 27.09.2024 | 3,65 | 3,66 | 3,62 | 3,65 | -0,82% | 3.795,00 |
| 26.09.2024 | 3,59 | 3,70 | 3,59 | 3,68 | 1,94% | 18.932,00 |
| 25.09.2024 | 3,52 | 3,62 | 3,45 | 3,61 | 5,25% | 33.924,00 |
| 24.09.2024 | 3,52 | 3,52 | 3,43 | 3,43 | -2,56% | 27.983,00 |
| 23.09.2024 | 3,43 | 3,53 | 3,43 | 3,52 | 2,68% | 30.332,00 |
| 20.09.2024 | 3,45 | 3,46 | 3,40 | 3,43 | 0,53% | 22.006,00 |
| 19.09.2024 | 3,42 | 3,46 | 3,41 | 3,41 | -0,58% | 13.954,00 |
| 18.09.2024 | 3,45 | 3,46 | 3,34 | 3,43 | -0,29% | 8.863,00 |
| 17.09.2024 | 3,45 | 3,45 | 3,37 | 3,44 | 0,29% | 11.279,00 |
| 16.09.2024 | 3,40 | 3,43 | 3,40 | 3,43 | 1,18% | 10.431,00 |
| 13.09.2024 | 3,23 | 3,39 | 3,23 | 3,39 | 5,12% | 15.711,00 |
| 12.09.2024 | 3,20 | 3,23 | 3,18 | 3,23 | 0,78% | 8.683,00 |
| 11.09.2024 | 3,21 | 3,21 | 3,17 | 3,20 | -0,62% | 10.921,00 |
| 10.09.2024 | 3,21 | 3,23 | 3,18 | 3,22 | -0,31% | 13.932,00 |
| 09.09.2024 | 3,18 | 3,25 | 3,18 | 3,23 | 0,94% | 4.400,00 |
| 06.09.2024 | 3,28 | 3,28 | 3,16 | 3,20 | -2,44% | 14.420,00 |
| 05.09.2024 | 3,20 | 3,28 | 3,19 | 3,28 | 3,63% | 6.808,00 |
| 04.09.2024 | 3,30 | 3,30 | 3,16 | 3,17 | -4,67% | 33.175,00 |
| 03.09.2024 | 3,42 | 3,44 | 3,27 | 3,32 | -2,92% | 60.439,00 |
| 30.08.2024 | 3,46 | 3,46 | 3,38 | 3,42 | 0,15% | 34.452,00 |
| 29.08.2024 | 3,25 | 3,48 | 3,25 | 3,42 | 0,89% | 72.603,00 |
| 28.08.2024 | 3,32 | 3,39 | 3,31 | 3,39 | 1,35% | 19.747,00 |
| 27.08.2024 | 3,17 | 3,37 | 3,17 | 3,34 | 5,03% | 60.862,00 |
| 26.08.2024 | 3,06 | 3,20 | 3,06 | 3,18 | 6,00% | 33.666,00 |
| 23.08.2024 | 2,92 | 3,04 | 2,90 | 3,00 | 3,45% | 12.637,00 |
| 22.08.2024 | 2,89 | 2,93 | 2,89 | 2,90 | 1,40% | 10.648,00 |
| 21.08.2024 | 2,94 | 2,94 | 2,80 | 2,86 | -2,05% | 41.774,00 |
| 20.08.2024 | 3,12 | 3,12 | 2,91 | 2,92 | -4,58% | 37.133,00 |
| 19.08.2024 | 2,99 | 3,15 | 2,92 | 3,06 | 8,51% | 106.486,00 |
| 16.08.2024 | 2,76 | 2,91 | 2,65 | 2,82 | 6,42% | 119.198,00 |
| 15.08.2024 | 2,30 | 2,70 | 2,28 | 2,65 | 23,83% | 290.590,00 |
| 14.08.2024 | 2,14 | 2,14 | 2,08 | 2,14 | 1,90% | 38.899,00 |
| 13.08.2024 | 2,10 | 2,14 | 2,08 | 2,10 | 0,00% | 31.034,00 |
| 12.08.2024 | 1,81 | 2,10 | 1,65 | 2,10 | 8,25% | 53.003,00 |
| 09.08.2024 | 1,89 | 1,95 | 1,89 | 1,94 | 2,11% | 3.723,00 |
| 08.08.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 4,40% | 2.418,00 |
| 07.08.2024 | 1,90 | 1,91 | 1,82 | 1,82 | -4,21% | 7.338,00 |
| 06.08.2024 | 1,93 | 1,94 | 1,88 | 1,90 | 1,06% | 3.874,00 |
| 05.08.2024 | 1,94 | 1,94 | 1,88 | 1,88 | -6,00% | 26.355,00 |
| 02.08.2024 | 2,00 | 2,01 | 1,99 | 2,00 | -0,99% | 8.927,00 |
| 01.08.2024 | 2,03 | 2,03 | 2,00 | 2,02 | 0,00% | 6.632,00 |
| 31.07.2024 | 2,05 | 2,05 | 2,02 | 2,02 | 0,00% | 6.069,00 |
| 30.07.2024 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | 6.194,00 |
| 29.07.2024 | 2,11 | 2,11 | 2,03 | 2,04 | -2,86% | 8.893,00 |
| 26.07.2024 | 2,06 | 2,10 | 2,03 | 2,10 | 4,48% | 26.383,00 |
| 25.07.2024 | 1,99 | 2,02 | 1,99 | 2,01 | 1,01% | 14.210,00 |
| 24.07.2024 | 1,97 | 2,01 | 1,97 | 1,99 | 1,02% | 30.330,00 |
| 23.07.2024 | 1,99 | 2,00 | 1,95 | 1,97 | -1,01% | 39.925,00 |
| 22.07.2024 | 1,95 | 2,00 | 1,94 | 1,99 | 1,02% | 20.469,00 |
| 19.07.2024 | 1,94 | 1,97 | 1,90 | 1,97 | 3,68% | 23.945,00 |
| 18.07.2024 | 2,04 | 2,04 | 1,90 | 1,90 | -6,86% | 19.350,00 |
| 17.07.2024 | 1,98 | 2,04 | 1,98 | 2,04 | 4,08% | 18.513,00 |
| 16.07.2024 | 1,93 | 2,05 | 1,93 | 1,96 | 2,62% | 5.033,00 |
| 15.07.2024 | 2,02 | 2,03 | 1,91 | 1,91 | -5,45% | 34.891,00 |
| 12.07.2024 | 2,01 | 2,06 | 1,96 | 2,02 | 3,32% | 29.222,00 |
| 11.07.2024 | 1,87 | 1,96 | 1,84 | 1,96 | 6,25% | 41.730,00 |
| 10.07.2024 | 1,77 | 1,88 | 1,77 | 1,84 | 3,37% | 12.052,00 |
| 09.07.2024 | 1,81 | 1,85 | 1,78 | 1,78 | -1,66% | 11.682,00 |
| 08.07.2024 | 1,87 | 1,89 | 1,81 | 1,81 | -4,23% | 9.466,00 |
| 05.07.2024 | 1,86 | 1,98 | 1,82 | 1,89 | 2,16% | 25.279,00 |
| 03.07.2024 | 1,85 | 1,96 | 1,83 | 1,85 | 1,65% | 46.486,00 |
| 02.07.2024 | 1,78 | 1,86 | 1,78 | 1,82 | 2,25% | 34.223,00 |
| 01.07.2024 | 1,80 | 1,82 | 1,76 | 1,78 | 1,71% | 26.042,00 |
| 28.06.2024 | 1,81 | 1,82 | 1,75 | 1,75 | -3,85% | 36.915,00 |
| 27.06.2024 | 1,78 | 1,85 | 1,77 | 1,82 | 2,82% | 24.636,00 |
| 26.06.2024 | 1,77 | 1,86 | 1,76 | 1,77 | -3,80% | 14.152,00 |
| 25.06.2024 | 1,78 | 1,86 | 1,75 | 1,84 | 4,55% | 6.273,00 |
| 24.06.2024 | 1,72 | 1,81 | 1,72 | 1,76 | 1,73% | 27.910,00 |
| 21.06.2024 | 1,76 | 1,79 | 1,73 | 1,73 | 0,00% | 28.513,00 |
| 20.06.2024 | 1,76 | 1,85 | 1,73 | 1,73 | -2,81% | 48.602,00 |
| 18.06.2024 | 1,91 | 1,95 | 1,76 | 1,78 | -2,73% | 19.357,00 |
| 17.06.2024 | 1,86 | 1,94 | 1,83 | 1,83 | -7,11% | 88.576,00 |
| 14.06.2024 | 2,04 | 2,05 | 1,96 | 1,97 | -2,48% | 23.110,00 |
| 13.06.2024 | 2,13 | 2,13 | 2,00 | 2,02 | -4,27% | 50.728,00 |