45,880$
3,80%
Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.06.2026 | 34,63 | 34,63 | 33,00 | 33,00 | 1,48% | 553,00 |
| 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 |