12,200€
2,52%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,90 | 12,30 | 11,90 | 12,20 | 2,52% | - |
| 16.05.2024 | 11,70 | 12,00 | 11,50 | 11,90 | 1,71% | - |
| 15.05.2024 | 11,60 | 11,80 | 11,50 | 11,70 | 0,86% | - |
| 14.05.2024 | 11,65 | 11,80 | 11,50 | 11,60 | -1,69% | - |
| 13.05.2024 | 11,50 | 11,90 | 11,40 | 11,80 | 3,06% | - |
| 10.05.2024 | 11,70 | 11,80 | 11,45 | 11,45 | -1,72% | - |
| 09.05.2024 | 11,55 | 11,70 | 11,40 | 11,65 | 0,87% | - |
| 08.05.2024 | 11,35 | 11,60 | 11,20 | 11,55 | 1,76% | - |
| 07.05.2024 | 11,40 | 11,60 | 11,30 | 11,35 | -0,44% | - |
| 06.05.2024 | 11,30 | 11,45 | 11,20 | 11,40 | 0,88% | - |
| 03.05.2024 | 10,90 | 11,30 | 10,90 | 11,30 | 3,67% | - |
| 02.05.2024 | 10,30 | 11,00 | 10,30 | 10,90 | 4,81% | 137,00 |
| 30.04.2024 | 10,55 | 10,55 | 10,28 | 10,40 | -1,42% | - |
| 29.04.2024 | 10,65 | 10,80 | 10,50 | 10,55 | -0,94% | - |
| 26.04.2024 | 10,60 | 10,85 | 10,50 | 10,65 | -0,47% | - |
| 25.04.2024 | 10,90 | 10,90 | 10,40 | 10,70 | -1,83% | - |
| 24.04.2024 | 11,45 | 11,50 | 10,65 | 10,90 | -4,80% | - |
| 23.04.2024 | 11,20 | 11,60 | 11,10 | 11,45 | 2,23% | - |
| 22.04.2024 | 11,05 | 11,40 | 11,00 | 11,20 | 1,36% | - |
| 19.04.2024 | 10,65 | 11,10 | 10,45 | 11,05 | 3,27% | - |
| 18.04.2024 | 10,40 | 10,70 | 10,40 | 10,70 | 1,90% | - |
| 17.04.2024 | 10,50 | 10,63 | 10,40 | 10,50 | -0,47% | - |
| 16.04.2024 | 10,45 | 10,60 | 10,18 | 10,55 | 0,96% | - |
| 15.04.2024 | 10,40 | 10,60 | 10,30 | 10,45 | 0,00% | - |
| 12.04.2024 | 10,45 | 10,75 | 10,30 | 10,45 | 0,00% | - |
| 11.04.2024 | 10,35 | 10,50 | 10,20 | 10,45 | 0,48% | - |
| 10.04.2024 | 11,10 | 11,25 | 10,15 | 10,40 | -7,14% | - |
| 09.04.2024 | 11,20 | 11,40 | 11,05 | 11,20 | 0,00% | - |
| 08.04.2024 | 11,00 | 11,25 | 11,00 | 11,20 | 1,82% | - |
| 05.04.2024 | 11,30 | 11,30 | 10,95 | 11,00 | -2,22% | - |
| 04.04.2024 | 11,10 | 11,50 | 11,10 | 11,25 | 1,35% | - |
| 03.04.2024 | 11,70 | 11,75 | 11,10 | 11,10 | -4,31% | - |
| 02.04.2024 | 11,70 | 11,70 | 11,40 | 11,60 | -0,85% | - |
| 28.03.2024 | 11,40 | 11,80 | 11,30 | 11,70 | 2,63% | - |
| 27.03.2024 | 10,95 | 11,40 | 10,80 | 11,40 | 4,11% | - |
| 26.03.2024 | 11,00 | 11,10 | 10,80 | 10,95 | -0,45% | - |
| 25.03.2024 | 11,00 | 11,20 | 10,85 | 11,00 | -0,90% | - |
| 22.03.2024 | 11,10 | 11,30 | 11,00 | 11,10 | -0,89% | - |
| 21.03.2024 | 11,20 | 11,40 | 11,05 | 11,20 | 0,45% | - |
| 20.03.2024 | 10,90 | 11,20 | 10,70 | 11,15 | 1,83% | - |
| 19.03.2024 | 10,90 | 11,00 | 10,80 | 10,95 | 0,46% | - |
| 18.03.2024 | 11,00 | 11,00 | 10,80 | 10,90 | -0,46% | - |
| 15.03.2024 | 10,70 | 11,00 | 10,60 | 10,95 | 2,34% | - |
| 14.03.2024 | 11,40 | 11,70 | 10,60 | 10,70 | -6,14% | - |
| 13.03.2024 | 11,60 | 11,70 | 11,30 | 11,40 | -0,87% | - |
| 12.03.2024 | 11,85 | 11,90 | 11,50 | 11,50 | -2,95% | - |
| 11.03.2024 | 11,60 | 11,90 | 11,60 | 11,85 | 2,16% | - |
| 08.03.2024 | 11,80 | 11,80 | 11,50 | 11,60 | -1,69% | - |
| 07.03.2024 | 11,60 | 12,00 | 11,60 | 11,80 | 1,72% | - |
| 06.03.2024 | 11,80 | 11,90 | 11,40 | 11,60 | -1,69% | - |
| 05.03.2024 | 11,70 | 12,00 | 11,60 | 11,80 | 0,85% | - |
| 04.03.2024 | 11,80 | 12,00 | 11,70 | 11,70 | 0,00% | - |
| 01.03.2024 | 11,90 | 11,90 | 11,40 | 11,70 | -1,68% | - |
| 29.02.2024 | 11,60 | 12,10 | 11,60 | 11,90 | 2,15% | - |
| 28.02.2024 | 11,60 | 11,70 | 11,45 | 11,65 | 0,43% | - |
| 27.02.2024 | 11,70 | 12,00 | 11,50 | 11,60 | -0,85% | - |
| 26.02.2024 | 11,90 | 12,10 | 11,60 | 11,70 | -2,50% | - |
| 23.02.2024 | 12,30 | 12,30 | 11,90 | 12,00 | -2,83% | - |
| 22.02.2024 | 12,55 | 12,70 | 12,20 | 12,35 | 0,41% | - |
| 21.02.2024 | 12,40 | 12,70 | 12,15 | 12,30 | -0,81% | - |
| 20.02.2024 | 12,70 | 12,75 | 12,30 | 12,40 | -2,36% | - |
| 19.02.2024 | 12,70 | 12,75 | 12,70 | 12,70 | 0,00% | - |
| 16.02.2024 | 12,55 | 13,00 | 12,05 | 12,70 | 1,60% | - |
| 15.02.2024 | 12,05 | 12,65 | 11,90 | 12,50 | 3,73% | - |
| 14.02.2024 | 11,95 | 12,40 | 11,90 | 12,05 | 0,84% | - |
| 13.02.2024 | 12,60 | 12,75 | 11,80 | 11,95 | -5,16% | - |
| 12.02.2024 | 12,30 | 12,80 | 12,20 | 12,60 | 2,44% | - |
| 09.02.2024 | 12,20 | 12,35 | 11,90 | 12,30 | 1,65% | - |
| 08.02.2024 | 12,60 | 12,60 | 12,05 | 12,10 | -2,42% | - |
| 07.02.2024 | 12,65 | 12,70 | 12,10 | 12,40 | -1,98% | - |
| 06.02.2024 | 14,05 | 14,15 | 12,60 | 12,65 | -9,96% | - |
| 05.02.2024 | 14,35 | 14,45 | 13,80 | 14,05 | -2,09% | - |
| 02.02.2024 | 14,45 | 14,60 | 14,25 | 14,35 | -0,69% | - |
| 01.02.2024 | 15,10 | 15,25 | 14,10 | 14,45 | -3,02% | - |
| 31.01.2024 | 16,00 | 16,10 | 14,85 | 14,90 | -6,88% | - |
| 30.01.2024 | 16,20 | 16,20 | 15,95 | 16,00 | -0,62% | - |
| 29.01.2024 | 15,85 | 16,20 | 15,80 | 16,10 | 1,26% | - |
| 26.01.2024 | 15,50 | 16,70 | 15,50 | 15,90 | 2,58% | - |
| 25.01.2024 | 15,40 | 15,75 | 15,30 | 15,50 | 0,65% | - |
| 24.01.2024 | 15,20 | 15,60 | 15,15 | 15,40 | 0,98% | - |
| 23.01.2024 | 15,15 | 15,50 | 15,15 | 15,25 | 0,66% | - |
| 22.01.2024 | 14,55 | 15,20 | 14,55 | 15,15 | 4,12% | - |
| 19.01.2024 | 14,30 | 14,60 | 14,10 | 14,55 | 1,75% | - |
| 18.01.2024 | 14,20 | 14,45 | 14,10 | 14,30 | 0,70% | - |
| 17.01.2024 | 14,15 | 14,25 | 13,95 | 14,20 | 0,35% | - |
| 16.01.2024 | 14,35 | 14,45 | 14,05 | 14,15 | -1,39% | - |
| 15.01.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,00% | - |
| 12.01.2024 | 14,55 | 14,75 | 14,30 | 14,35 | -1,37% | - |
| 11.01.2024 | 14,75 | 14,75 | 14,30 | 14,55 | -1,36% | - |
| 10.01.2024 | 14,75 | 15,05 | 14,45 | 14,75 | 0,00% | - |
| 09.01.2024 | 14,95 | 15,05 | 14,55 | 14,75 | -1,34% | - |
| 08.01.2024 | 15,10 | 15,10 | 14,80 | 14,95 | -0,99% | - |
| 05.01.2024 | 15,05 | 15,30 | 14,85 | 15,10 | 0,33% | - |
| 04.01.2024 | 14,95 | 15,25 | 14,85 | 15,05 | 0,67% | - |
| 03.01.2024 | 15,15 | 15,35 | 14,80 | 14,95 | -1,32% | - |
| 02.01.2024 | 15,30 | 15,40 | 14,95 | 15,15 | -0,98% | - |
| 29.12.2023 | 15,35 | 15,40 | 15,25 | 15,30 | 0,00% | - |
| 28.12.2023 | 15,40 | 15,50 | 15,20 | 15,30 | 0,00% | - |
| 27.12.2023 | 15,35 | 15,65 | 15,30 | 15,30 | -0,33% | - |
| 22.12.2023 | 15,15 | 15,50 | 15,05 | 15,35 | 1,32% | - |