13,250€
0,76%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,25 | 13,30 | 13,25 | 13,25 | 0,76% | - |
| 06.03.2026 | 13,50 | 13,60 | 13,00 | 13,15 | -2,59% | - |
| 05.03.2026 | 13,60 | 13,90 | 13,30 | 13,50 | -0,74% | - |
| 04.03.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 0,37% | - |
| 03.03.2026 | 13,55 | 13,70 | 13,50 | 13,55 | 2,65% | - |
| 02.03.2026 | 13,10 | 13,35 | 12,85 | 13,20 | 1,15% | - |
| 27.02.2026 | 13,75 | 13,80 | 13,05 | 13,05 | -4,40% | - |
| 26.02.2026 | 13,80 | 13,90 | 13,50 | 13,65 | -0,73% | - |
| 25.02.2026 | 13,55 | 13,80 | 13,50 | 13,75 | 1,85% | - |
| 24.02.2026 | 13,60 | 13,70 | 13,30 | 13,50 | 0,00% | - |
| 23.02.2026 | 14,15 | 14,20 | 13,35 | 13,50 | -3,57% | - |
| 20.02.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 0,00% | - |
| 19.02.2026 | 14,15 | 14,25 | 13,90 | 14,00 | -0,36% | - |
| 18.02.2026 | 14,20 | 14,45 | 14,05 | 14,05 | 0,36% | - |
| 17.02.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 0,00% | - |
| 16.02.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 0,00% | - |
| 13.02.2026 | 13,80 | 14,20 | 13,60 | 14,00 | 1,45% | - |
| 12.02.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 0,00% | - |
| 11.02.2026 | 13,75 | 13,95 | 13,75 | 13,80 | 0,36% | - |
| 10.02.2026 | 14,00 | 14,05 | 13,65 | 13,75 | -3,85% | - |
| 09.02.2026 | 14,25 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 06.02.2026 | 14,15 | 14,40 | 14,10 | 14,40 | 1,77% | - |
| 05.02.2026 | 14,30 | 14,40 | 14,05 | 14,15 | 1,07% | - |
| 04.02.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 2,94% | - |
| 03.02.2026 | 13,65 | 13,65 | 13,60 | 13,60 | 0,37% | - |
| 02.02.2026 | 13,35 | 13,80 | 13,10 | 13,55 | 3,44% | - |
| 30.01.2026 | 13,05 | 13,20 | 12,90 | 13,10 | 1,16% | - |
| 29.01.2026 | 12,80 | 13,05 | 12,70 | 12,95 | 0,78% | - |
| 28.01.2026 | 12,95 | 13,10 | 12,70 | 12,85 | -0,77% | - |
| 27.01.2026 | 13,00 | 13,10 | 12,90 | 12,95 | -2,63% | - |
| 26.01.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,38% | - |
| 23.01.2026 | 13,80 | 14,00 | 13,25 | 13,25 | -4,68% | - |
| 22.01.2026 | 13,65 | 14,25 | 13,60 | 13,90 | 2,21% | - |
| 21.01.2026 | 12,90 | 13,60 | 12,80 | 13,60 | 5,43% | - |
| 20.01.2026 | 13,25 | 13,30 | 12,75 | 12,90 | -3,73% | - |
| 19.01.2026 | 13,25 | 13,40 | 13,25 | 13,40 | 1,13% | - |
| 16.01.2026 | 13,45 | 13,50 | 13,25 | 13,25 | -0,38% | - |
| 15.01.2026 | 13,05 | 13,45 | 12,95 | 13,30 | 1,92% | - |
| 14.01.2026 | 12,95 | 13,05 | 12,75 | 13,05 | 0,38% | - |
| 13.01.2026 | 12,95 | 13,10 | 12,95 | 13,00 | 0,39% | - |
| 12.01.2026 | 12,95 | 13,00 | 12,75 | 12,95 | 0,78% | - |
| 09.01.2026 | 12,65 | 12,90 | 12,45 | 12,85 | 3,21% | - |
| 08.01.2026 | 12,45 | 12,55 | 12,40 | 12,45 | -1,58% | - |
| 07.01.2026 | 12,65 | 12,70 | 12,60 | 12,65 | -1,17% | - |
| 06.01.2026 | 12,70 | 12,80 | 12,45 | 12,80 | 0,39% | - |
| 05.01.2026 | 12,95 | 13,25 | 12,75 | 12,75 | 0,00% | - |
| 02.01.2026 | 13,00 | 13,20 | 12,65 | 12,75 | -10,53% | - |
| 30.12.2025 | 14,35 | 14,40 | 14,25 | 14,25 | -0,70% | - |
| 29.12.2025 | 14,50 | 14,50 | 14,25 | 14,35 | -1,37% | - |
| 23.12.2025 | 14,65 | 14,75 | 14,45 | 14,55 | -1,36% | - |
| 22.12.2025 | 14,75 | 14,95 | 14,55 | 14,75 | -1,67% | - |
| 19.12.2025 | 15,05 | 15,05 | 15,00 | 15,00 | 1,35% | - |
| 18.12.2025 | 14,75 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 17.12.2025 | 14,85 | 14,85 | 14,80 | 14,80 | 0,00% | - |
| 16.12.2025 | 14,70 | 14,85 | 14,20 | 14,80 | 1,02% | - |
| 15.12.2025 | 14,55 | 14,75 | 14,40 | 14,65 | 0,00% | - |
| 12.12.2025 | 14,60 | 14,70 | 14,55 | 14,65 | 0,69% | - |
| 11.12.2025 | 14,55 | 14,65 | 14,35 | 14,55 | 2,83% | - |
| 10.12.2025 | 14,20 | 14,30 | 14,10 | 14,15 | -0,70% | - |
| 09.12.2025 | 14,45 | 14,65 | 14,25 | 14,25 | 0,71% | - |
| 08.12.2025 | 14,15 | 14,20 | 14,00 | 14,15 | -2,08% | - |
| 04.12.2025 | 14,50 | 14,60 | 14,25 | 14,45 | 1,40% | - |
| 03.12.2025 | 14,25 | 14,30 | 14,20 | 14,25 | 1,06% | - |
| 02.12.2025 | 14,15 | 14,25 | 14,10 | 14,10 | -1,40% | - |
| 01.12.2025 | 14,20 | 14,35 | 13,85 | 14,30 | 1,78% | - |
| 28.11.2025 | 14,00 | 14,20 | 14,00 | 14,05 | 0,36% | - |
| 27.11.2025 | 14,05 | 14,05 | 14,00 | 14,00 | 0,36% | - |
| 26.11.2025 | 14,15 | 14,20 | 13,55 | 13,95 | 1,09% | - |
| 25.11.2025 | 13,75 | 13,80 | 13,60 | 13,80 | 2,22% | - |
| 24.11.2025 | 13,65 | 13,70 | 13,15 | 13,50 | 3,45% | - |
| 21.11.2025 | 13,10 | 13,10 | 13,00 | 13,05 | 0,00% | - |
| 20.11.2025 | 13,15 | 13,55 | 13,05 | 13,05 | -1,88% | - |
| 19.11.2025 | 13,25 | 13,40 | 13,20 | 13,30 | 2,70% | - |
| 18.11.2025 | 12,80 | 13,10 | 12,70 | 12,95 | 0,39% | - |
| 17.11.2025 | 13,20 | 13,30 | 12,85 | 12,90 | 0,00% | - |
| 14.11.2025 | 12,95 | 13,00 | 12,75 | 12,90 | -0,77% | - |
| 13.11.2025 | 13,10 | 13,20 | 12,95 | 13,00 | -0,76% | - |
| 12.11.2025 | 13,15 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 11.11.2025 | 13,55 | 13,55 | 13,00 | 13,20 | -0,75% | - |
| 10.11.2025 | 13,20 | 13,45 | 12,90 | 13,30 | 4,72% | - |
| 07.11.2025 | 12,65 | 12,80 | 12,65 | 12,70 | 0,00% | - |
| 06.11.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 05.11.2025 | 12,35 | 12,80 | 12,15 | 12,75 | 3,66% | - |
| 04.11.2025 | 12,35 | 12,40 | 11,80 | 12,30 | 1,65% | 1,00 |
| 03.11.2025 | 11,80 | 12,40 | 11,70 | 12,10 | 3,42% | 1,00 |
| 31.10.2025 | 11,50 | 11,80 | 11,40 | 11,70 | 1,74% | - |
| 30.10.2025 | 11,20 | 11,70 | 11,05 | 11,50 | 1,77% | - |
| 29.10.2025 | 11,25 | 11,30 | 11,25 | 11,30 | 0,89% | - |
| 28.10.2025 | 11,30 | 11,30 | 10,55 | 11,20 | 0,00% | - |
| 27.10.2025 | 11,30 | 11,45 | 10,80 | 11,20 | -1,75% | - |
| 24.10.2025 | 11,20 | 11,50 | 11,00 | 11,40 | 3,17% | - |
| 23.10.2025 | 11,30 | 11,40 | 10,95 | 11,05 | -2,64% | - |
| 22.10.2025 | 11,40 | 11,40 | 11,30 | 11,35 | 0,44% | - |
| 21.10.2025 | 11,50 | 11,60 | 11,10 | 11,30 | -1,31% | - |
| 20.10.2025 | 10,70 | 11,50 | 10,65 | 11,45 | 8,02% | - |
| 17.10.2025 | 10,65 | 10,65 | 10,60 | 10,60 | -5,36% | - |
| 16.10.2025 | 11,65 | 12,05 | 11,05 | 11,20 | -5,08% | - |
| 15.10.2025 | 11,90 | 11,90 | 11,80 | 11,80 | 0,43% | - |
| 14.10.2025 | 11,70 | 11,80 | 11,55 | 11,75 | 1,29% | - |
| 13.10.2025 | 11,60 | 12,25 | 11,40 | 11,60 | 0,00% | - |