57,890$
Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 53,50 | 58,75 | 53,50 | 57,89 | 7,62% | 24.926,00 |
| 28.10.2026 | 50,84 | 53,79 | 50,84 | 53,79 | 5,64% | 16.498,00 |
| 27.10.2026 | 50,90 | 51,60 | 50,63 | 50,92 | 0,20% | 16.905,00 |
| 26.10.2026 | 48,94 | 51,44 | 48,94 | 50,82 | 4,16% | 22.651,00 |
| 23.10.2026 | 47,66 | 49,19 | 46,95 | 48,79 | 0,68% | 58.129,00 |
| 22.10.2026 | 47,51 | 48,56 | 47,05 | 48,46 | 1,98% | 87.323,00 |
| 21.10.2026 | 48,51 | 48,51 | 46,60 | 47,52 | -1,31% | 119.740,00 |
| 20.10.2026 | 47,70 | 48,41 | 46,97 | 48,15 | 2,53% | 64.272,00 |
| 19.10.2026 | 48,23 | 48,23 | 46,96 | 46,96 | -1,39% | 31.432,00 |
| 16.10.2026 | 48,20 | 49,20 | 46,59 | 47,62 | -3,93% | 77.095,00 |
| 15.10.2026 | 49,40 | 49,60 | 48,01 | 49,57 | 1,47% | 56.829,00 |
| 14.10.2026 | 48,85 | 49,70 | 47,90 | 48,85 | -0,85% | 66.298,00 |
| 13.10.2026 | 48,39 | 49,27 | 47,48 | 49,27 | 2,22% | 20.838,00 |
| 12.10.2026 | 46,25 | 48,73 | 46,25 | 48,20 | 3,01% | 107.817,00 |
| 09.10.2026 | 46,02 | 47,25 | 45,80 | 46,79 | 0,86% | 95.536,00 |
| 08.10.2026 | 45,88 | 46,39 | 43,99 | 46,39 | 2,29% | 26.349,00 |
| 07.10.2026 | 47,16 | 47,22 | 44,81 | 45,35 | -3,51% | 38.587,00 |
| 06.10.2026 | 46,71 | 47,75 | 46,30 | 47,00 | 1,08% | 56.547,00 |
| 05.10.2026 | 47,06 | 48,53 | 46,50 | 46,50 | -0,02% | 54.321,00 |
| 02.10.2026 | 47,48 | 47,48 | 46,20 | 46,51 | -1,52% | 88.393,00 |
| 01.10.2026 | 47,79 | 47,97 | 45,99 | 47,23 | -1,54% | 14.577,00 |
| 30.09.2026 | 45,22 | 47,97 | 45,11 | 47,97 | 4,42% | 5.172,00 |
| 29.09.2026 | 44,70 | 46,05 | 43,99 | 45,94 | 2,77% | 38.226,00 |
| 28.09.2026 | 44,81 | 45,60 | 44,05 | 44,70 | -0,93% | 39.718,00 |
| 25.09.2026 | 44,99 | 45,12 | 43,60 | 45,12 | 1,58% | 22.115,00 |
| 24.09.2026 | 43,31 | 44,56 | 42,50 | 44,42 | 1,83% | 28.544,00 |
| 23.09.2026 | 44,29 | 44,78 | 42,51 | 43,62 | 2,88% | 22.118,00 |
| 22.09.2026 | 41,55 | 43,00 | 41,55 | 42,40 | 2,76% | 40.249,00 |
| 21.09.2026 | 42,45 | 43,20 | 41,03 | 41,26 | -3,24% | 8.742,00 |
| 18.09.2026 | 44,13 | 44,13 | 41,60 | 42,64 | -3,49% | 9.974,00 |
| 17.09.2026 | 44,01 | 45,65 | 43,55 | 44,18 | -0,96% | 21.878,00 |
| 16.09.2026 | 45,80 | 45,80 | 43,82 | 44,61 | -1,13% | 9.015,00 |
| 15.09.2026 | 45,19 | 46,30 | 44,75 | 45,12 | 0,18% | 15.388,00 |
| 14.09.2026 | 45,68 | 46,72 | 44,97 | 45,04 | -0,84% | 22.805,00 |
| 11.09.2026 | 45,96 | 46,60 | 44,94 | 45,42 | -1,73% | 14.820,00 |
| 10.09.2026 | 45,89 | 46,99 | 45,14 | 46,22 | 0,48% | 24.687,00 |
| 09.09.2026 | 44,27 | 46,55 | 44,00 | 46,00 | 4,00% | 16.902,00 |
| 08.09.2026 | 45,77 | 47,49 | 44,23 | 44,23 | -5,87% | 26.751,00 |
| 04.09.2026 | 45,00 | 47,49 | 45,00 | 46,99 | 2,49% | 35.232,00 |
| 03.09.2026 | 46,63 | 46,63 | 44,74 | 45,85 | 1,64% | 16.245,00 |
| 02.09.2026 | 46,90 | 48,40 | 45,11 | 45,11 | -0,31% | 31.743,00 |
| 01.09.2026 | 45,71 | 46,59 | 45,25 | 45,25 | -3,46% | 7.583,00 |
| 31.08.2026 | 45,60 | 47,65 | 45,55 | 46,87 | 3,01% | 19.476,00 |
| 28.08.2026 | 46,00 | 48,29 | 45,50 | 45,50 | -4,75% | 28.061,00 |
| 27.08.2026 | 50,52 | 51,07 | 47,77 | 47,77 | -7,73% | 23.784,00 |
| 26.08.2026 | 50,80 | 52,12 | 49,62 | 51,77 | 2,37% | 39.732,00 |
| 25.08.2026 | 50,39 | 51,99 | 49,00 | 50,57 | 0,36% | 26.941,00 |
| 24.08.2026 | 48,12 | 51,50 | 48,12 | 50,39 | 4,72% | 44.132,00 |
| 21.08.2026 | 47,82 | 48,97 | 46,68 | 48,12 | 2,25% | 16.473,00 |
| 20.08.2026 | 47,32 | 48,19 | 46,83 | 47,06 | 1,36% | 21.874,00 |
| 19.08.2026 | 48,97 | 49,44 | 46,43 | 46,43 | -6,15% | 28.362,00 |
| 18.08.2026 | 48,80 | 50,12 | 47,73 | 49,47 | 3,30% | 33.661,00 |
| 17.08.2026 | 47,42 | 49,62 | 46,62 | 47,89 | -1,26% | 32.736,00 |
| 14.08.2026 | 48,01 | 48,84 | 46,79 | 48,50 | 1,02% | 34.628,00 |
| 13.08.2026 | 43,03 | 48,23 | 43,03 | 48,01 | 10,62% | 106.961,00 |
| 12.08.2026 | 42,87 | 43,90 | 42,20 | 43,40 | 4,33% | 46.528,00 |
| 11.08.2026 | 42,05 | 45,65 | 41,60 | 41,60 | 1,46% | 28.444,00 |
| 10.08.2026 | 45,05 | 45,11 | 41,00 | 41,00 | -11,10% | 25.478,00 |
| 07.08.2026 | 45,20 | 46,30 | 45,20 | 46,12 | -0,37% | 8.819,00 |
| 06.08.2026 | 44,44 | 46,80 | 42,54 | 46,29 | 4,73% | 23.681,00 |
| 05.08.2026 | 43,72 | 45,55 | 43,21 | 44,20 | 3,13% | 56.593,00 |
| 04.08.2026 | 43,20 | 45,12 | 42,55 | 42,86 | -3,90% | 90.307,00 |
| 03.08.2026 | 42,79 | 44,61 | 41,29 | 44,60 | 6,85% | 65.235,00 |
| 31.07.2026 | 39,58 | 43,75 | 39,46 | 41,74 | 3,57% | 43.410,00 |
| 30.07.2026 | 38,80 | 40,30 | 37,38 | 40,30 | 6,08% | 30.512,00 |
| 29.07.2026 | 38,74 | 40,67 | 37,09 | 37,99 | -3,60% | 10.943,00 |
| 28.07.2026 | 38,40 | 40,90 | 37,75 | 39,41 | 3,87% | 42.023,00 |
| 27.07.2026 | 39,44 | 39,56 | 37,40 | 37,94 | -3,80% | 57.817,00 |
| 24.07.2026 | 38,02 | 39,50 | 37,01 | 39,44 | 3,79% | 24.776,00 |
| 23.07.2026 | 40,00 | 40,00 | 37,07 | 38,00 | -3,41% | 16.040,00 |
| 22.07.2026 | 38,68 | 39,65 | 36,50 | 39,34 | 2,50% | 166.269,00 |
| 21.07.2026 | 39,69 | 40,09 | 37,56 | 38,38 | -1,92% | 43.816,00 |
| 20.07.2026 | 42,00 | 42,50 | 39,13 | 39,13 | -4,82% | 42.756,00 |
| 17.07.2026 | 41,62 | 43,13 | 40,96 | 41,11 | -0,68% | 22.107,00 |
| 16.07.2026 | 41,74 | 42,30 | 39,75 | 41,39 | -3,18% | 94.650,00 |
| 15.07.2026 | 40,50 | 42,75 | 39,77 | 42,75 | 4,91% | 18.683,00 |
| 14.07.2026 | 42,00 | 42,07 | 39,45 | 40,75 | 0,99% | 36.687,00 |
| 13.07.2026 | 43,01 | 44,10 | 40,17 | 40,35 | -10,13% | 13.356,00 |
| 10.07.2026 | 41,78 | 45,27 | 41,78 | 44,90 | 7,93% | 35.917,00 |
| 09.07.2026 | 44,01 | 45,61 | 40,38 | 41,60 | -10,79% | 119.398,00 |
| 08.07.2026 | 44,99 | 46,63 | 43,76 | 46,63 | 8,39% | 10.213,00 |
| 07.07.2026 | 46,29 | 46,29 | 43,02 | 43,02 | -6,07% | 19.664,00 |
| 06.07.2026 | 45,80 | 45,80 | 43,70 | 45,80 | 4,81% | 7.412,00 |
| 02.07.2026 | 46,80 | 46,80 | 43,70 | 43,70 | -0,75% | 11.197,00 |
| 01.07.2026 | 44,00 | 44,89 | 43,56 | 44,03 | -1,81% | 8.220,00 |
| 30.06.2026 | 45,85 | 45,85 | 44,28 | 44,84 | -4,53% | 11.725,00 |
| 29.06.2026 | 44,14 | 46,97 | 42,77 | 46,97 | 6,75% | 34.998,00 |
| 26.06.2026 | 44,79 | 44,84 | 44,00 | 44,00 | -1,12% | 2.987,00 |
| 25.06.2026 | 43,99 | 44,50 | 41,76 | 44,50 | 1,14% | 9.611,00 |
| 24.06.2026 | 44,84 | 47,99 | 44,00 | 44,00 | 2,30% | 174.213,00 |
| 22.06.2026 | 42,95 | 43,99 | 42,95 | 43,01 | -2,23% | 1.955,00 |
| 18.06.2026 | 42,84 | 44,80 | 40,61 | 43,99 | 3,97% | 7.286,00 |
| 17.06.2026 | 40,62 | 42,31 | 40,62 | 42,31 | 1,95% | 3.052,00 |
| 16.06.2026 | 38,49 | 41,99 | 37,25 | 41,50 | 8,36% | 11.435,00 |
| 15.06.2026 | 36,65 | 38,30 | 36,65 | 38,30 | 7,99% | 11.446,00 |
| 12.06.2026 | 35,47 | 35,47 | 35,47 | 35,47 | 2,04% | 312,00 |
| 11.06.2026 | 33,70 | 35,51 | 33,70 | 34,76 | -1,33% | 1.944,00 |
| 10.06.2026 | 35,23 | 35,23 | 35,23 | 35,23 | -4,07% | 2.676,00 |
| 09.06.2026 | 35,49 | 36,79 | 35,49 | 36,72 | 6,43% | 4.994,00 |
| 08.06.2026 | 34,84 | 38,32 | 34,50 | 34,50 | 4,55% | 5.693,00 |