16,900€
1,20%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 16,80 | 17,05 | 16,45 | 16,60 | -1,19% | - |
| 14.11.2024 | 16,80 | 17,15 | 16,60 | 16,80 | 0,00% | - |
| 13.11.2024 | 16,90 | 17,40 | 16,80 | 16,80 | -0,59% | - |
| 12.11.2024 | 17,10 | 17,50 | 16,70 | 16,90 | -1,17% | - |
| 11.11.2024 | 16,30 | 17,30 | 16,30 | 17,10 | 4,91% | - |
| 08.11.2024 | 15,80 | 16,40 | 15,75 | 16,30 | 3,16% | - |
| 07.11.2024 | 16,85 | 17,00 | 15,70 | 15,80 | -6,23% | 2,00 |
| 06.11.2024 | 14,55 | 16,90 | 14,35 | 16,85 | 19,08% | - |
| 05.11.2024 | 13,95 | 14,30 | 13,85 | 14,15 | 1,43% | - |
| 04.11.2024 | 14,15 | 14,20 | 13,70 | 13,95 | -1,41% | - |
| 01.11.2024 | 14,40 | 14,60 | 14,15 | 14,15 | -1,74% | - |
| 31.10.2024 | 14,90 | 15,15 | 14,40 | 14,40 | -3,36% | - |
| 30.10.2024 | 14,90 | 15,40 | 14,90 | 14,90 | 0,00% | - |
| 29.10.2024 | 15,00 | 15,30 | 14,80 | 14,90 | -0,67% | - |
| 28.10.2024 | 14,15 | 15,20 | 14,15 | 15,00 | 6,01% | - |
| 25.10.2024 | 13,95 | 15,05 | 13,90 | 14,15 | 1,43% | - |
| 24.10.2024 | 13,90 | 14,10 | 13,80 | 13,95 | 0,36% | - |
| 23.10.2024 | 13,90 | 14,10 | 13,80 | 13,90 | 0,00% | - |
| 22.10.2024 | 13,60 | 13,90 | 13,55 | 13,90 | 2,21% | - |
| 21.10.2024 | 14,10 | 14,45 | 13,60 | 13,60 | -3,55% | - |
| 18.10.2024 | 14,45 | 14,50 | 14,05 | 14,10 | -2,42% | - |
| 17.10.2024 | 14,35 | 14,50 | 14,20 | 14,45 | 0,70% | - |
| 16.10.2024 | 14,15 | 14,60 | 14,15 | 14,35 | 1,41% | - |
| 15.10.2024 | 13,75 | 14,40 | 13,35 | 14,15 | 2,91% | - |
| 14.10.2024 | 13,55 | 13,95 | 13,40 | 13,75 | 1,48% | - |
| 11.10.2024 | 12,90 | 13,60 | 12,85 | 13,55 | 5,04% | - |
| 10.10.2024 | 12,90 | 13,00 | 12,65 | 12,90 | 0,00% | - |
| 09.10.2024 | 12,75 | 13,15 | 12,70 | 12,90 | 1,18% | - |
| 08.10.2024 | 12,80 | 13,40 | 12,70 | 12,75 | -0,39% | - |
| 07.10.2024 | 12,80 | 12,90 | 12,65 | 12,80 | 0,00% | - |
| 04.10.2024 | 12,65 | 13,05 | 12,60 | 12,80 | 1,19% | - |
| 03.10.2024 | 12,65 | 12,70 | 12,35 | 12,65 | 0,00% | - |
| 02.10.2024 | 12,50 | 12,90 | 12,50 | 12,65 | 1,20% | - |
| 01.10.2024 | 13,10 | 13,20 | 12,50 | 12,50 | -4,58% | - |
| 30.09.2024 | 12,60 | 13,10 | 12,55 | 13,10 | 3,97% | - |
| 27.09.2024 | 12,65 | 12,85 | 12,50 | 12,60 | -0,40% | - |
| 26.09.2024 | 12,65 | 12,85 | 12,60 | 12,65 | 0,00% | - |
| 25.09.2024 | 12,80 | 12,80 | 12,60 | 12,65 | -1,17% | - |
| 24.09.2024 | 13,20 | 13,25 | 12,65 | 12,80 | -3,03% | - |
| 23.09.2024 | 13,10 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 20.09.2024 | 13,80 | 13,90 | 12,95 | 13,10 | -5,07% | - |
| 19.09.2024 | 13,30 | 13,80 | 13,25 | 13,80 | 3,76% | - |
| 18.09.2024 | 13,10 | 13,75 | 12,90 | 13,30 | 1,53% | - |
| 17.09.2024 | 12,85 | 13,40 | 12,80 | 13,10 | 1,95% | - |
| 16.09.2024 | 12,65 | 13,05 | 12,50 | 12,85 | 0,78% | - |
| 13.09.2024 | 12,25 | 12,75 | 12,15 | 12,75 | 4,08% | - |
| 12.09.2024 | 12,25 | 12,30 | 12,10 | 12,25 | 0,00% | - |
| 11.09.2024 | 12,20 | 12,50 | 11,80 | 12,25 | 0,41% | - |
| 10.09.2024 | 12,15 | 12,25 | 11,90 | 12,20 | 0,41% | - |
| 09.09.2024 | 12,15 | 12,50 | 12,10 | 12,15 | 0,00% | - |
| 06.09.2024 | 12,55 | 12,60 | 12,10 | 12,15 | -3,19% | - |
| 05.09.2024 | 12,70 | 12,95 | 12,35 | 12,55 | -1,18% | - |
| 04.09.2024 | 12,80 | 13,00 | 12,60 | 12,70 | -0,78% | - |
| 03.09.2024 | 13,20 | 13,30 | 12,80 | 12,80 | -3,03% | - |
| 02.09.2024 | 13,20 | 13,30 | 13,15 | 13,20 | 0,00% | - |
| 30.08.2024 | 12,90 | 13,25 | 12,90 | 13,20 | 2,33% | - |
| 29.08.2024 | 12,75 | 13,00 | 12,60 | 12,90 | 1,18% | - |
| 28.08.2024 | 12,60 | 12,90 | 12,55 | 12,75 | 0,39% | - |
| 27.08.2024 | 12,90 | 13,00 | 12,50 | 12,70 | -1,55% | - |
| 26.08.2024 | 13,00 | 13,20 | 12,90 | 12,90 | 0,00% | - |
| 23.08.2024 | 12,10 | 13,20 | 11,95 | 12,90 | 6,61% | - |
| 22.08.2024 | 12,10 | 12,35 | 12,05 | 12,10 | -0,82% | - |
| 21.08.2024 | 11,90 | 12,20 | 11,85 | 12,20 | 1,67% | - |
| 20.08.2024 | 12,50 | 12,50 | 11,90 | 12,00 | -3,23% | - |
| 19.08.2024 | 12,40 | 12,55 | 12,20 | 12,40 | 0,00% | - |
| 16.08.2024 | 12,25 | 12,60 | 11,90 | 12,40 | 1,64% | - |
| 15.08.2024 | 11,80 | 12,40 | 11,75 | 12,20 | 3,39% | - |
| 14.08.2024 | 11,95 | 12,10 | 11,60 | 11,80 | -1,67% | - |
| 13.08.2024 | 11,85 | 12,00 | 11,70 | 12,00 | 1,69% | - |
| 12.08.2024 | 11,85 | 12,05 | 11,70 | 11,80 | 0,00% | - |
| 09.08.2024 | 11,65 | 11,90 | 11,60 | 11,80 | 1,72% | - |
| 08.08.2024 | 11,50 | 11,65 | 11,40 | 11,60 | 1,75% | - |
| 07.08.2024 | 11,45 | 11,90 | 11,30 | 11,40 | 0,00% | - |
| 06.08.2024 | 11,50 | 11,85 | 11,35 | 11,40 | -0,87% | - |
| 05.08.2024 | 12,75 | 12,75 | 11,30 | 11,50 | -7,26% | - |
| 02.08.2024 | 12,90 | 12,90 | 12,10 | 12,40 | -3,88% | 10,00 |
| 01.08.2024 | 13,60 | 14,10 | 12,90 | 12,90 | -5,15% | - |
| 31.07.2024 | 13,85 | 14,10 | 13,40 | 13,60 | -1,45% | - |
| 30.07.2024 | 15,05 | 15,10 | 13,60 | 13,80 | -8,00% | - |
| 29.07.2024 | 15,35 | 15,50 | 15,00 | 15,00 | -2,60% | - |
| 26.07.2024 | 15,30 | 15,70 | 15,10 | 15,40 | 0,65% | - |
| 25.07.2024 | 14,80 | 15,40 | 14,65 | 15,30 | 3,38% | - |
| 24.07.2024 | 14,90 | 15,10 | 14,65 | 14,80 | -0,67% | - |
| 23.07.2024 | 14,30 | 15,00 | 14,15 | 14,90 | 3,47% | - |
| 22.07.2024 | 13,90 | 14,40 | 13,65 | 14,40 | 3,60% | - |
| 19.07.2024 | 13,80 | 14,20 | 13,25 | 13,90 | 0,72% | - |
| 18.07.2024 | 14,25 | 14,40 | 13,70 | 13,80 | -3,50% | - |