1,583$
10,72%
Echtzeit-Aktienkurs FlexShopper Inc.
Bid:
Ask:
Aktienkurse zur FlexShopper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 1,61 | 1,69 | 1,59 | 1,65 | 4,43% | 81.128,00 |
| 23.12.2024 | 1,63 | 1,64 | 1,42 | 1,58 | 10,49% | 257.684,00 |
| 20.12.2024 | 1,52 | 1,60 | 1,36 | 1,43 | -10,63% | 257.260,00 |
| 19.12.2024 | 1,65 | 1,66 | 1,56 | 1,60 | -4,19% | 107.716,00 |
| 18.12.2024 | 1,67 | 1,73 | 1,58 | 1,67 | -2,91% | 338.436,00 |
| 17.12.2024 | 1,79 | 1,82 | 1,65 | 1,72 | -4,44% | 86.835,00 |
| 16.12.2024 | 1,88 | 1,93 | 1,78 | 1,80 | -2,70% | 160.829,00 |
| 13.12.2024 | 1,84 | 1,91 | 1,77 | 1,85 | 3,35% | 136.147,00 |
| 12.12.2024 | 1,85 | 1,89 | 1,76 | 1,79 | -3,24% | 121.466,00 |
| 11.12.2024 | 1,99 | 1,99 | 1,85 | 1,85 | -5,61% | 75.918,00 |
| 10.12.2024 | 2,05 | 2,06 | 1,92 | 1,96 | -3,92% | 88.837,00 |
| 09.12.2024 | 2,11 | 2,15 | 1,93 | 2,04 | -1,45% | 184.541,00 |
| 06.12.2024 | 1,98 | 2,12 | 1,90 | 2,07 | 9,52% | 190.617,00 |
| 05.12.2024 | 1,94 | 2,04 | 1,86 | 1,89 | -2,07% | 89.018,00 |
| 04.12.2024 | 1,99 | 2,07 | 1,88 | 1,93 | 0,52% | 54.614,00 |
| 03.12.2024 | 2,14 | 2,14 | 1,85 | 1,92 | -11,93% | 190.867,00 |
| 02.12.2024 | 2,18 | 2,19 | 2,00 | 2,18 | 18,93% | 411.350,00 |
| 29.11.2024 | 1,75 | 2,01 | 1,75 | 1,83 | 7,03% | 437.470,00 |
| 27.11.2024 | 1,69 | 1,72 | 1,59 | 1,71 | 9,47% | 166.082,00 |
| 26.11.2024 | 1,61 | 1,71 | 1,55 | 1,56 | -4,52% | 78.116,00 |
| 25.11.2024 | 1,50 | 1,68 | 1,50 | 1,64 | 5,36% | 116.821,00 |
| 22.11.2024 | 1,49 | 1,59 | 1,49 | 1,56 | 1,21% | 57.570,00 |
| 21.11.2024 | 1,56 | 1,59 | 1,53 | 1,54 | -4,05% | 37.131,00 |
| 20.11.2024 | 1,48 | 1,62 | 1,40 | 1,60 | 6,79% | 79.598,00 |
| 19.11.2024 | 1,56 | 1,63 | 1,48 | 1,50 | -5,26% | 128.310,00 |
| 18.11.2024 | 1,42 | 1,60 | 1,38 | 1,58 | 12,13% | 170.998,00 |
| 15.11.2024 | 1,37 | 1,45 | 1,33 | 1,41 | 5,17% | 153.594,00 |
| 14.11.2024 | 1,38 | 1,43 | 1,20 | 1,34 | 12,84% | 567.524,00 |
| 13.11.2024 | 1,22 | 1,22 | 1,15 | 1,19 | 1,18% | 57.793,00 |
| 12.11.2024 | 1,10 | 1,19 | 1,10 | 1,18 | 4,96% | 50.332,00 |
| 11.11.2024 | 1,11 | 1,14 | 1,06 | 1,12 | 2,54% | 129.838,00 |
| 08.11.2024 | 1,06 | 1,11 | 1,03 | 1,09 | 2,61% | 36.452,00 |
| 07.11.2024 | 1,06 | 1,08 | 1,04 | 1,06 | -0,86% | 43.274,00 |
| 06.11.2024 | 1,12 | 1,12 | 1,06 | 1,07 | 0,00% | 77.007,00 |
| 05.11.2024 | 1,05 | 1,08 | 1,05 | 1,07 | 1,75% | 53.587,00 |
| 04.11.2024 | 1,03 | 1,13 | 1,01 | 1,06 | -2,15% | 208.098,00 |
| 01.11.2024 | 1,10 | 1,16 | 1,02 | 1,08 | -6,05% | 125.515,00 |
| 31.10.2024 | 1,35 | 1,46 | 1,11 | 1,15 | -10,14% | 467.581,00 |
| 30.10.2024 | 1,37 | 1,37 | 1,21 | 1,28 | -6,76% | 479.872,00 |
| 29.10.2024 | 1,53 | 1,53 | 1,33 | 1,37 | -6,92% | 201.938,00 |
| 28.10.2024 | 1,62 | 1,71 | 1,42 | 1,47 | 1,27% | 475.561,00 |
| 25.10.2024 | 1,40 | 1,49 | 1,35 | 1,45 | 7,53% | 303.564,00 |
| 24.10.2024 | 1,36 | 1,48 | 1,34 | 1,35 | 0,69% | 226.530,00 |
| 23.10.2024 | 1,25 | 1,39 | 1,24 | 1,34 | 8,21% | 268.367,00 |
| 22.10.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 3,88% | 36.554,00 |
| 21.10.2024 | 1,19 | 1,23 | 1,14 | 1,19 | 4,95% | 161.571,00 |
| 18.10.2024 | 1,14 | 1,16 | 1,08 | 1,14 | 0,75% | 50.657,00 |
| 17.10.2024 | 1,19 | 1,19 | 1,10 | 1,13 | -2,79% | 109.491,00 |
| 16.10.2024 | 1,16 | 1,18 | 1,12 | 1,16 | -1,57% | 85.587,00 |
| 15.10.2024 | 1,19 | 1,19 | 1,13 | 1,18 | -1,16% | 70.342,00 |
| 14.10.2024 | 1,13 | 1,22 | 1,12 | 1,19 | 8,40% | 76.840,00 |
| 11.10.2024 | 1,14 | 1,14 | 1,09 | 1,10 | -4,80% | 33.630,00 |
| 10.10.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -1,96% | 12.175,00 |
| 09.10.2024 | 1,20 | 1,22 | 1,16 | 1,18 | -4,14% | 91.133,00 |
| 08.10.2024 | 1,22 | 1,25 | 1,17 | 1,23 | 2,31% | 82.671,00 |
| 07.10.2024 | 1,20 | 1,26 | 1,18 | 1,20 | 1,56% | 49.500,00 |
| 04.10.2024 | 1,11 | 1,20 | 1,10 | 1,19 | 4,92% | 104.755,00 |
| 03.10.2024 | 1,08 | 1,14 | 1,01 | 1,13 | 4,27% | 43.690,00 |
| 02.10.2024 | 1,08 | 1,10 | 1,00 | 1,08 | 4,46% | 65.072,00 |
| 01.10.2024 | 1,04 | 1,08 | 1,01 | 1,04 | 8,74% | 207.325,00 |
| 30.09.2024 | 0,94 | 0,95 | 0,92 | 0,95 | 0,00% | 23.493,00 |
| 27.09.2024 | 0,95 | 0,95 | 0,92 | 0,95 | 1,98% | 7.232,00 |
| 26.09.2024 | 0,94 | 0,94 | 0,93 | 0,94 | 0,00% | 33.096,00 |
| 25.09.2024 | 0,92 | 0,95 | 0,92 | 0,94 | 1,00% | 12.218,00 |
| 24.09.2024 | 0,95 | 0,96 | 0,91 | 0,93 | -3,85% | 9.853,00 |
| 23.09.2024 | 0,96 | 0,96 | 0,92 | 0,96 | -0,95% | 25.199,00 |
| 20.09.2024 | 0,98 | 0,98 | 0,94 | 0,97 | 0,00% | 65.852,00 |
| 19.09.2024 | 0,94 | 0,98 | 0,94 | 0,97 | 2,94% | 48.262,00 |
| 18.09.2024 | 0,93 | 0,95 | 0,91 | 0,94 | 2,00% | 33.154,00 |
| 17.09.2024 | 0,95 | 0,96 | 0,93 | 0,93 | 0,00% | 17.021,00 |
| 16.09.2024 | 0,94 | 0,95 | 0,90 | 0,93 | -2,44% | 59.602,00 |
| 13.09.2024 | 0,94 | 0,97 | 0,94 | 0,95 | 1,49% | 82.188,00 |
| 12.09.2024 | 0,96 | 0,98 | 0,93 | 0,94 | 0,00% | 54.500,00 |
| 11.09.2024 | 0,95 | 0,95 | 0,92 | 0,94 | -0,01% | 27.614,00 |
| 10.09.2024 | 1,05 | 1,06 | 0,92 | 0,94 | -8,17% | 247.272,00 |
| 09.09.2024 | 1,02 | 1,03 | 0,97 | 1,02 | 1,85% | 11.062,00 |
| 06.09.2024 | 0,97 | 1,01 | 0,96 | 1,00 | 0,00% | 13.703,00 |
| 05.09.2024 | 1,01 | 1,02 | 1,00 | 1,00 | 0,93% | 19.017,00 |
| 04.09.2024 | 1,01 | 1,02 | 0,99 | 0,99 | -2,10% | 15.890,00 |
| 03.09.2024 | 1,03 | 1,04 | 1,00 | 1,01 | 0,27% | 24.216,00 |
| 30.08.2024 | 0,98 | 1,02 | 0,98 | 1,01 | 0,92% | 1.122,00 |
| 29.08.2024 | 1,03 | 1,05 | 0,99 | 1,00 | 1,42% | 48.937,00 |
| 28.08.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -1,39% | 11.390,00 |
| 27.08.2024 | 0,99 | 1,03 | 0,98 | 1,00 | 0,93% | 9.295,00 |
| 26.08.2024 | 1,03 | 1,04 | 0,97 | 0,99 | -2,28% | 36.747,00 |
| 23.08.2024 | 1,06 | 1,07 | 1,00 | 1,01 | -5,60% | 118.601,00 |
| 22.08.2024 | 1,12 | 1,14 | 1,07 | 1,07 | -3,73% | 53.935,00 |
| 21.08.2024 | 1,06 | 1,13 | 1,06 | 1,12 | 2,13% | 39.745,00 |
| 20.08.2024 | 1,10 | 1,11 | 1,05 | 1,09 | 0,42% | 32.109,00 |
| 19.08.2024 | 1,05 | 1,11 | 1,04 | 1,09 | 3,07% | 71.669,00 |
| 16.08.2024 | 1,06 | 1,08 | 1,05 | 1,06 | 0,89% | 37.421,00 |
| 15.08.2024 | 1,01 | 1,05 | 0,99 | 1,05 | 2,26% | 40.066,00 |
| 14.08.2024 | 0,98 | 1,02 | 0,98 | 1,02 | 3,27% | 21.149,00 |
| 13.08.2024 | 0,97 | 0,99 | 0,95 | 0,99 | 1,91% | 42.412,00 |
| 12.08.2024 | 0,91 | 0,97 | 0,90 | 0,97 | 3,96% | 11.672,00 |
| 09.08.2024 | 0,97 | 0,97 | 0,92 | 0,94 | -3,81% | 39.694,00 |
| 08.08.2024 | 1,02 | 1,02 | 0,97 | 0,97 | -0,94% | 8.076,00 |
| 07.08.2024 | 0,98 | 0,99 | 0,96 | 0,98 | 0,00% | 7.338,00 |
| 06.08.2024 | 0,95 | 0,99 | 0,95 | 0,98 | 0,95% | 15.674,00 |
| 05.08.2024 | 0,97 | 1,01 | 0,94 | 0,97 | -1,87% | 20.107,00 |