9,550€
-2,55%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,80 | 9,85 | 8,95 | 9,55 | -2,55% | - |
| 10.04.2025 | 10,75 | 10,75 | 9,58 | 9,80 | -8,41% | - |
| 09.04.2025 | 10,03 | 11,05 | 9,70 | 10,70 | 7,00% | - |
| 08.04.2025 | 10,18 | 10,65 | 9,90 | 10,00 | -0,99% | - |
| 07.04.2025 | 10,20 | 10,85 | 9,58 | 10,10 | -0,98% | - |
| 04.04.2025 | 10,55 | 10,70 | 9,75 | 10,20 | -3,77% | - |
| 03.04.2025 | 11,75 | 11,75 | 10,45 | 10,60 | -10,17% | - |
| 02.04.2025 | 11,70 | 11,80 | 11,55 | 11,80 | 0,85% | - |
| 01.04.2025 | 11,75 | 11,85 | 11,60 | 11,70 | 0,00% | - |
| 31.03.2025 | 11,75 | 11,85 | 11,55 | 11,70 | -0,43% | - |
| 28.03.2025 | 12,15 | 12,20 | 11,60 | 11,75 | -3,29% | - |
| 27.03.2025 | 12,15 | 12,20 | 12,10 | 12,15 | 0,00% | - |
| 26.03.2025 | 12,05 | 12,35 | 12,05 | 12,15 | 0,00% | - |
| 25.03.2025 | 12,45 | 12,55 | 12,05 | 12,15 | -2,41% | - |
| 24.03.2025 | 11,95 | 12,50 | 11,95 | 12,45 | 2,47% | - |
| 21.03.2025 | 12,15 | 12,25 | 11,95 | 12,15 | 0,00% | - |
| 20.03.2025 | 12,15 | 12,30 | 12,05 | 12,15 | 0,00% | - |
| 19.03.2025 | 12,05 | 12,30 | 12,05 | 12,15 | 0,83% | - |
| 18.03.2025 | 11,95 | 12,10 | 11,85 | 12,05 | 0,00% | - |
| 17.03.2025 | 12,10 | 12,20 | 11,90 | 12,05 | -0,82% | - |
| 14.03.2025 | 12,00 | 12,15 | 11,80 | 12,15 | 0,83% | - |
| 13.03.2025 | 12,00 | 12,25 | 11,95 | 12,05 | 2,55% | - |
| 12.03.2025 | 11,65 | 12,05 | 11,65 | 11,75 | 1,73% | - |
| 11.03.2025 | 11,95 | 12,00 | 11,50 | 11,55 | -1,70% | - |
| 10.03.2025 | 12,50 | 12,60 | 11,75 | 11,75 | -6,00% | - |
| 07.03.2025 | 12,65 | 12,70 | 12,30 | 12,50 | -0,79% | - |
| 06.03.2025 | 12,65 | 12,70 | 12,30 | 12,60 | 0,00% | - |
| 05.03.2025 | 13,05 | 13,05 | 12,45 | 12,60 | -3,08% | - |
| 04.03.2025 | 13,40 | 13,50 | 12,90 | 13,00 | -2,99% | - |
| 03.03.2025 | 13,60 | 13,85 | 13,30 | 13,40 | -2,55% | - |
| 28.02.2025 | 13,60 | 13,85 | 13,50 | 13,75 | 1,85% | - |
| 27.02.2025 | 13,50 | 13,80 | 13,45 | 13,50 | 0,00% | - |
| 26.02.2025 | 13,55 | 13,75 | 13,30 | 13,50 | -0,37% | - |
| 25.02.2025 | 13,55 | 13,75 | 13,50 | 13,55 | -0,37% | - |
| 24.02.2025 | 13,55 | 13,80 | 13,45 | 13,60 | 0,00% | - |
| 21.02.2025 | 13,95 | 14,10 | 13,60 | 13,60 | -2,16% | - |
| 20.02.2025 | 14,45 | 14,50 | 13,90 | 13,90 | -3,47% | - |
| 19.02.2025 | 14,45 | 14,55 | 14,20 | 14,40 | 0,00% | - |
| 18.02.2025 | 14,30 | 14,55 | 14,20 | 14,40 | 0,35% | - |
| 17.02.2025 | 14,25 | 14,40 | 14,20 | 14,35 | 0,35% | - |
| 14.02.2025 | 14,25 | 14,45 | 14,10 | 14,30 | 0,70% | - |
| 13.02.2025 | 14,15 | 14,35 | 13,80 | 14,20 | 0,71% | - |
| 12.02.2025 | 14,60 | 14,75 | 14,10 | 14,10 | -3,42% | - |
| 11.02.2025 | 14,35 | 14,60 | 14,15 | 14,60 | 2,10% | - |
| 10.02.2025 | 14,25 | 16,00 | 14,05 | 14,30 | 0,00% | - |
| 07.02.2025 | 14,10 | 14,30 | 13,70 | 14,30 | 1,42% | - |
| 06.02.2025 | 13,60 | 14,10 | 13,60 | 14,10 | 3,68% | - |
| 05.02.2025 | 13,60 | 13,90 | 13,40 | 13,60 | 0,00% | - |
| 04.02.2025 | 13,15 | 13,60 | 13,05 | 13,60 | 3,03% | - |
| 03.02.2025 | 13,50 | 13,95 | 13,00 | 13,20 | -1,49% | - |
| 31.01.2025 | 13,10 | 13,50 | 13,05 | 13,40 | 2,29% | - |
| 30.01.2025 | 13,40 | 13,60 | 13,00 | 13,10 | -2,96% | - |
| 29.01.2025 | 13,70 | 14,10 | 13,10 | 13,50 | -1,46% | - |
| 28.01.2025 | 14,00 | 14,30 | 13,70 | 13,70 | -2,14% | - |
| 27.01.2025 | 13,70 | 14,10 | 12,90 | 14,00 | 2,19% | - |
| 24.01.2025 | 14,00 | 14,50 | 13,70 | 13,70 | -1,44% | - |
| 23.01.2025 | 14,00 | 14,10 | 13,45 | 13,90 | -0,71% | - |
| 22.01.2025 | 14,50 | 14,85 | 13,90 | 14,00 | -3,45% | - |
| 21.01.2025 | 14,25 | 14,55 | 14,25 | 14,50 | 1,40% | - |
| 20.01.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 17.01.2025 | 14,50 | 14,90 | 14,30 | 14,40 | -0,69% | - |
| 16.01.2025 | 14,60 | 15,05 | 14,40 | 14,50 | -0,68% | - |
| 15.01.2025 | 14,50 | 14,95 | 14,40 | 14,60 | 0,69% | - |
| 14.01.2025 | 14,00 | 14,60 | 13,95 | 14,50 | 3,57% | - |
| 13.01.2025 | 14,10 | 14,10 | 13,50 | 14,00 | -0,71% | - |
| 10.01.2025 | 14,10 | 14,10 | 13,95 | 14,10 | 0,00% | - |
| 09.01.2025 | 14,10 | 14,10 | 13,95 | 14,10 | 0,00% | - |
| 08.01.2025 | 14,00 | 14,15 | 13,80 | 14,10 | 0,71% | - |
| 07.01.2025 | 14,00 | 14,15 | 13,70 | 14,00 | 0,00% | - |
| 06.01.2025 | 14,30 | 14,40 | 13,80 | 14,00 | -2,10% | - |
| 03.01.2025 | 13,60 | 14,30 | 13,50 | 14,30 | 5,15% | - |
| 02.01.2025 | 13,50 | 14,10 | 13,50 | 13,60 | 0,74% | - |
| 30.12.2024 | 13,60 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 27.12.2024 | 13,85 | 13,95 | 13,40 | 13,50 | -0,37% | - |
| 23.12.2024 | 13,90 | 13,90 | 13,40 | 13,55 | -0,73% | - |
| 20.12.2024 | 13,70 | 13,95 | 13,30 | 13,65 | -0,36% | - |
| 19.12.2024 | 13,80 | 14,15 | 13,40 | 13,70 | -0,72% | - |
| 18.12.2024 | 14,30 | 14,55 | 13,60 | 13,80 | -3,50% | - |
| 17.12.2024 | 14,55 | 14,75 | 14,25 | 14,30 | -1,72% | - |
| 16.12.2024 | 14,35 | 14,70 | 14,35 | 14,55 | 1,39% | - |
| 13.12.2024 | 16,50 | 16,70 | 14,30 | 14,35 | -13,03% | - |
| 12.12.2024 | 16,60 | 16,60 | 16,30 | 16,50 | -0,60% | - |
| 11.12.2024 | 16,30 | 16,70 | 16,20 | 16,60 | 2,15% | - |
| 10.12.2024 | 16,15 | 16,50 | 15,90 | 16,25 | 0,62% | - |
| 09.12.2024 | 16,50 | 16,50 | 16,05 | 16,15 | -0,92% | - |
| 06.12.2024 | 16,45 | 16,65 | 16,00 | 16,30 | -1,81% | - |
| 05.12.2024 | 16,90 | 17,00 | 16,60 | 16,60 | -1,78% | - |
| 04.12.2024 | 16,70 | 17,65 | 16,50 | 16,90 | 1,20% | - |
| 03.12.2024 | 17,00 | 17,10 | 16,60 | 16,70 | -1,76% | - |
| 02.12.2024 | 16,80 | 17,30 | 16,70 | 17,00 | 1,19% | - |
| 29.11.2024 | 16,90 | 17,60 | 16,55 | 16,80 | -0,59% | - |
| 28.11.2024 | 16,90 | 17,15 | 16,50 | 16,90 | 0,00% | - |
| 27.11.2024 | 17,10 | 17,25 | 16,65 | 16,90 | -1,17% | - |
| 26.11.2024 | 17,35 | 17,50 | 16,75 | 17,10 | -1,72% | - |
| 25.11.2024 | 17,50 | 17,70 | 17,15 | 17,40 | 0,29% | - |
| 22.11.2024 | 16,65 | 17,50 | 16,50 | 17,35 | 4,20% | - |
| 21.11.2024 | 16,20 | 16,75 | 16,00 | 16,65 | 2,78% | - |
| 20.11.2024 | 16,20 | 16,50 | 15,90 | 16,20 | 0,00% | - |
| 19.11.2024 | 16,40 | 16,50 | 16,05 | 16,20 | -1,22% | - |
| 18.11.2024 | 16,60 | 17,00 | 16,30 | 16,40 | -1,20% | - |