Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 32,41 | 32,52 | 32,41 | 32,52 | -2,28% | 722,00 |
| 01.06.2026 | 30,25 | 33,30 | 30,25 | 33,28 | -2,12% | 12.058,00 |
| 29.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | 7.709,00 |
| 28.05.2026 | 34,25 | 34,50 | 34,25 | 34,50 | 0,00% | 1.091,00 |
| 27.05.2026 | 32,00 | 34,50 | 32,00 | 34,50 | 3,85% | 535,00 |
| 26.05.2026 | 34,12 | 34,12 | 32,17 | 33,22 | 2,47% | 3.967,00 |
| 22.05.2026 | 31,81 | 32,42 | 31,81 | 32,42 | 7,13% | 1.287,00 |
| 21.05.2026 | 31,00 | 31,00 | 30,26 | 30,26 | -8,15% | 947,00 |
| 20.05.2026 | 32,95 | 32,95 | 32,95 | 32,95 | -1,08% | 526,00 |
| 19.05.2026 | 31,46 | 33,31 | 31,46 | 33,31 | 5,75% | 1.952,00 |
| 18.05.2026 | 32,00 | 32,30 | 31,14 | 31,50 | -0,63% | 2.857,00 |
| 15.05.2026 | 30,41 | 31,70 | 30,41 | 31,70 | 3,93% | 1.276,00 |
| 14.05.2026 | 29,38 | 30,50 | 29,38 | 30,50 | 0,00% | 3.201,00 |
| 13.05.2026 | 30,50 | 30,50 | 30,50 | 30,50 | 0,16% | 439,00 |
| 11.05.2026 | 30,01 | 30,45 | 30,01 | 30,45 | -0,26% | 584,00 |
| 08.05.2026 | 30,00 | 30,71 | 30,00 | 30,53 | -2,71% | 664,00 |
| 07.05.2026 | 30,50 | 31,38 | 30,50 | 31,38 | 1,78% | 449,00 |
| 06.05.2026 | 30,35 | 30,93 | 30,35 | 30,83 | 6,27% | 3.296,00 |
| 05.05.2026 | 31,50 | 31,50 | 29,01 | 29,01 | -9,65% | 576,00 |
| 30.04.2026 | 30,64 | 32,24 | 30,55 | 32,11 | 10,72% | 1.580,00 |
| 29.04.2026 | 30,83 | 32,50 | 29,00 | 29,00 | -7,44% | 1.227,00 |
| 27.04.2026 | 31,00 | 33,05 | 31,00 | 31,33 | 2,39% | 2.034,00 |
| 23.04.2026 | 30,00 | 34,12 | 30,00 | 30,60 | 2,65% | 1.236,00 |
| 22.04.2026 | 30,24 | 30,24 | 29,81 | 29,81 | -1,45% | 617,00 |
| 21.04.2026 | 29,56 | 31,00 | 29,48 | 30,25 | 0,93% | 2.931,00 |
| 20.04.2026 | 30,63 | 30,63 | 29,70 | 29,97 | -4,43% | 6.418,00 |
| 16.04.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 1,16% | 179,00 |
| 15.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | 565,00 |
| 14.04.2026 | 30,44 | 30,44 | 29,60 | 29,60 | -0,44% | 899,00 |
| 13.04.2026 | 31,50 | 31,50 | 29,45 | 29,73 | -5,92% | 4.376,00 |
| 10.04.2026 | 31,13 | 31,60 | 31,13 | 31,60 | -1,94% | 954,00 |
| 09.04.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 0,70% | 299,00 |
| 08.04.2026 | 32,25 | 32,27 | 31,26 | 32,00 | -0,78% | 2.537,00 |
| 02.04.2026 | 31,71 | 32,25 | 31,71 | 32,25 | -3,01% | 577,00 |
| 01.04.2026 | 32,50 | 33,50 | 32,50 | 33,25 | 7,26% | 496,00 |
| 27.03.2026 | 31,25 | 31,25 | 31,00 | 31,00 | -0,64% | 1.945,00 |
| 26.03.2026 | 32,36 | 32,78 | 31,20 | 31,20 | -4,00% | 2.013,00 |
| 25.03.2026 | 32,44 | 32,50 | 32,00 | 32,50 | -2,28% | 2.771,00 |
| 23.03.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -3,88% | 182,00 |
| 18.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 4,91% | 419,00 |
| 17.03.2026 | 34,97 | 35,00 | 32,98 | 32,98 | -4,68% | 864,00 |
| 16.03.2026 | 33,83 | 35,00 | 33,83 | 34,60 | 0,54% | 3.487,00 |
| 12.03.2026 | 33,83 | 34,42 | 33,83 | 34,42 | 3,20% | 875,00 |
| 11.03.2026 | 33,35 | 33,35 | 33,35 | 33,35 | -1,17% | 339,00 |
| 10.03.2026 | 33,54 | 33,99 | 33,54 | 33,74 | 2,25% | 715,00 |
| 09.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,49% | 249,00 |
| 06.03.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | 541,00 |
| 05.03.2026 | 32,75 | 33,50 | 32,75 | 33,50 | -1,47% | 655,00 |
| 04.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 6,22% | 203,00 |
| 03.03.2026 | 32,01 | 32,01 | 32,01 | 32,01 | -5,01% | 188,00 |
| 02.03.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | 176,00 |
| 27.02.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | 297,00 |
| 26.02.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 0,00% | 54,00 |
| 25.02.2026 | 33,00 | 33,70 | 32,50 | 33,70 | 5,31% | 3.147,00 |
| 24.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,81% | 400,00 |
| 23.02.2026 | 32,59 | 32,59 | 32,59 | 32,59 | 0,00% | 112,00 |
| 19.02.2026 | 32,59 | 32,59 | 32,59 | 32,59 | -4,01% | 480,00 |
| 18.02.2026 | 33,00 | 33,95 | 33,00 | 33,95 | 6,09% | 1.064,00 |
| 17.02.2026 | 32,00 | 32,10 | 32,00 | 32,00 | -0,78% | 540,00 |
| 11.02.2026 | 32,25 | 32,25 | 32,25 | 32,25 | -2,89% | 455,00 |
| 09.02.2026 | 32,00 | 33,21 | 32,00 | 33,21 | 2,18% | 2.766,00 |
| 04.02.2026 | 32,10 | 32,50 | 32,10 | 32,50 | 3,70% | 735,00 |
| 03.02.2026 | 31,80 | 31,80 | 31,34 | 31,34 | -1,45% | 858,00 |
| 29.01.2026 | 32,37 | 32,37 | 31,80 | 31,80 | 1,44% | 558,00 |
| 26.01.2026 | 33,62 | 33,62 | 31,15 | 31,35 | -6,42% | 645,00 |
| 22.01.2026 | 32,30 | 33,50 | 32,30 | 33,50 | 7,37% | 2.122,00 |
| 21.01.2026 | 32,10 | 32,10 | 31,20 | 31,20 | -0,70% | 759,00 |
| 20.01.2026 | 31,59 | 32,62 | 31,42 | 31,42 | -2,00% | 1.998,00 |
| 15.01.2026 | 31,60 | 32,06 | 31,18 | 32,06 | -0,28% | 3.904,00 |
| 14.01.2026 | 30,00 | 32,18 | 30,00 | 32,15 | 1,26% | 1.306,00 |
| 13.01.2026 | 33,17 | 33,17 | 31,75 | 31,75 | 0,70% | 618,00 |
| 12.01.2026 | 31,54 | 31,54 | 31,53 | 31,53 | -0,69% | 1.040,00 |
| 09.01.2026 | 32,00 | 32,00 | 30,16 | 31,75 | -0,81% | 2.972,00 |
| 08.01.2026 | 31,81 | 32,01 | 30,50 | 32,01 | 7,42% | 2.046,00 |
| 07.01.2026 | 30,79 | 30,84 | 29,80 | 29,80 | -4,52% | 848,00 |
| 06.01.2026 | 29,95 | 32,31 | 29,93 | 31,21 | 5,26% | 6.330,00 |
| 02.01.2026 | 29,27 | 29,65 | 29,14 | 29,65 | 0,17% | 1.856,00 |
| 30.12.2025 | 30,27 | 31,40 | 29,21 | 29,60 | -2,63% | 7.487,00 |
| 29.12.2025 | 30,33 | 31,89 | 29,39 | 30,40 | 2,77% | 9.742,00 |
| 26.12.2025 | 29,50 | 30,20 | 29,00 | 29,58 | 1,53% | 4.383,00 |
| 23.12.2025 | 29,13 | 29,13 | 29,13 | 29,13 | 3,13% | 596,00 |
| 22.12.2025 | 28,22 | 28,60 | 28,22 | 28,25 | 0,89% | 1.185,00 |
| 19.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,41% | 999,00 |
| 18.12.2025 | 28,05 | 29,60 | 28,02 | 28,99 | -4,98% | 1.863,00 |
| 16.12.2025 | 31,15 | 31,15 | 30,51 | 30,51 | -1,58% | 672,00 |
| 15.12.2025 | 29,99 | 32,70 | 29,48 | 31,00 | 8,35% | 4.470,00 |
| 12.12.2025 | 30,00 | 30,00 | 28,61 | 28,61 | -4,63% | 526,00 |
| 11.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 203,00 |
| 09.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,26% | 430,00 |
| 08.12.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -9,52% | 494,00 |
| 04.12.2025 | 30,33 | 30,45 | 30,33 | 30,45 | 0,30% | 1.455,00 |
| 03.12.2025 | 31,00 | 31,00 | 30,36 | 30,36 | 1,20% | 508,00 |
| 02.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,25% | 206,00 |
| 28.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,38% | 402,00 |
| 25.11.2025 | 32,20 | 32,78 | 32,20 | 32,78 | 0,00% | 640,00 |
| 24.11.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 9,30% | 176,00 |
| 21.11.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -2,98% | 787,00 |
| 18.11.2025 | 31,01 | 31,01 | 30,91 | 30,91 | -0,10% | 567,00 |
| 17.11.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -0,51% | 499,00 |
| 14.11.2025 | 31,50 | 31,50 | 30,94 | 31,10 | -1,27% | 1.678,00 |