1,200€
15,38%
Echtzeit-Aktienkurs FlexShopper
Bid:
Ask:
Aktienkurse zur FlexShopper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 10,58% | - |
| 24.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 23.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -7,08% | - |
| 17.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 16.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 15.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 5,53% | - |
| 14.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,05% | - |
| 11.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -7,14% | - |
| 10.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 11,11% | - |
| 09.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -6,44% | - |
| 08.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 07.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -9,63% | 50,00 |
| 04.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,03% | - |
| 03.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 02.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 01.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 31.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 28.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 27.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 26.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 24.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -10,56% | - |
| 21.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 20.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 19.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 18.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 17.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 14.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 12.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 11.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 10.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 07.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 06.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 05.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 04.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -5,59% | - |
| 03.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 7,52% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | - |
| 27.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -7,24% | - |
| 26.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 25.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 24.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 21.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 20.02.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -2,56% | 330,00 |
| 19.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 18.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 17.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 14.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 13.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 12.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 3.000,00 |
| 11.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 17,14% | - |
| 10.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 07.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 05.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 04.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 03.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 31.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 30.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 7,87% | - |
| 29.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 28.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 27.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 24.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 23.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,79% | - |
| 22.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 21.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 20.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 17.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 16.01.2025 | 1,66 | 1,66 | 1,60 | 1,63 | 0,00% | 10.480,00 |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.01.2025 | 1,65 | 1,74 | 1,61 | 1,61 | -10,56% | 6.200,00 |
| 13.01.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -8,16% | 2.400,00 |
| 10.01.2025 | 2,07 | 2,19 | 1,83 | 1,96 | -5,31% | - |
| 09.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 5,61% | - |
| 08.01.2025 | 2,06 | 2,26 | 1,80 | 1,96 | -12,11% | - |
| 07.01.2025 | 2,11 | 2,47 | 2,08 | 2,23 | 10,40% | - |
| 06.01.2025 | 1,62 | 2,10 | 1,62 | 2,02 | 92,38% | - |
| 08.11.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 07.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 06.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 5,83% | - |
| 05.11.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -23,13% | - |
| 30.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -8,22% | - |
| 29.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 3,55% | - |
| 28.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 6,02% | - |
| 25.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 24.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 9,02% | - |
| 23.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 4,27% | - |
| 22.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 5,41% | - |
| 18.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 17.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 16.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 8,41% | - |
| 15.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -10,83% | - |
| 09.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 08.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 07.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 27,78% | - |
| 13.09.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -0,55% | - |
| 12.09.2024 | 0,91 | 0,91 | 0,91 | 0,91 | 0,56% | - |
| 11.09.2024 | 0,90 | 0,90 | 0,90 | 0,90 | -5,76% | - |
| 05.09.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -2,05% | - |