1,210€
6,61%
Echtzeit-Aktienkurs FlexShopper
Bid:
Ask:
Aktienkurse zur FlexShopper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,15 | 1,20 | 1,13 | 1,20 | 5,73% | - |
| 24.04.2025 | 1,03 | 1,17 | 1,03 | 1,14 | 9,13% | - |
| 23.04.2025 | 1,01 | 1,08 | 0,99 | 1,04 | 3,74% | - |
| 22.04.2025 | 1,06 | 1,06 | 0,96 | 1,00 | -3,14% | - |
| 17.04.2025 | 1,05 | 1,08 | 1,03 | 1,04 | -3,72% | - |
| 16.04.2025 | 1,07 | 1,10 | 1,06 | 1,08 | -1,38% | 3.000,00 |
| 15.04.2025 | 1,05 | 1,15 | 1,05 | 1,09 | 2,35% | - |
| 14.04.2025 | 1,02 | 1,11 | 1,00 | 1,07 | 6,23% | - |
| 11.04.2025 | 0,98 | 1,05 | 0,95 | 1,00 | 1,52% | - |
| 10.04.2025 | 1,05 | 1,13 | 0,99 | 0,99 | -6,84% | - |
| 09.04.2025 | 0,99 | 1,11 | 0,94 | 1,06 | 10,13% | - |
| 08.04.2025 | 0,99 | 1,06 | 0,96 | 0,96 | -5,17% | - |
| 07.04.2025 | 1,04 | 1,06 | 0,93 | 1,02 | -3,79% | - |
| 04.04.2025 | 1,09 | 1,11 | 1,03 | 1,06 | -4,09% | - |
| 03.04.2025 | 1,19 | 1,19 | 1,09 | 1,10 | -7,95% | - |
| 02.04.2025 | 1,20 | 1,22 | 1,19 | 1,20 | -0,42% | - |
| 01.04.2025 | 1,18 | 1,24 | 1,18 | 1,20 | -1,23% | - |
| 31.03.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -1,62% | - |
| 28.03.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -2,37% | - |
| 27.03.2025 | 1,27 | 1,29 | 1,23 | 1,27 | -1,56% | - |
| 26.03.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 25.03.2025 | 1,29 | 1,32 | 1,24 | 1,28 | -1,16% | - |
| 24.03.2025 | 1,23 | 1,34 | 1,22 | 1,30 | 3,19% | - |
| 21.03.2025 | 1,43 | 1,46 | 1,25 | 1,26 | -11,62% | - |
| 20.03.2025 | 1,38 | 1,44 | 1,37 | 1,42 | 2,53% | - |
| 19.03.2025 | 1,34 | 1,42 | 1,31 | 1,39 | 3,75% | - |
| 18.03.2025 | 1,33 | 1,35 | 1,31 | 1,34 | -1,11% | - |
| 17.03.2025 | 1,30 | 1,35 | 1,29 | 1,35 | 3,05% | - |
| 14.03.2025 | 1,23 | 1,33 | 1,23 | 1,31 | 6,07% | - |
| 13.03.2025 | 1,30 | 1,34 | 1,23 | 1,24 | -5,36% | - |
| 12.03.2025 | 1,29 | 1,38 | 1,24 | 1,31 | 1,95% | - |
| 11.03.2025 | 1,27 | 1,38 | 1,23 | 1,28 | -2,29% | - |
| 10.03.2025 | 1,32 | 1,36 | 1,27 | 1,31 | -1,50% | - |
| 07.03.2025 | 1,34 | 1,42 | 1,28 | 1,33 | -1,12% | - |
| 06.03.2025 | 1,33 | 1,38 | 1,31 | 1,35 | 1,13% | - |
| 05.03.2025 | 1,34 | 1,41 | 1,32 | 1,33 | -3,62% | - |
| 04.03.2025 | 1,35 | 1,39 | 1,28 | 1,38 | 0,36% | - |
| 03.03.2025 | 1,44 | 1,51 | 1,34 | 1,38 | -3,17% | - |
| 28.02.2025 | 1,34 | 1,54 | 1,28 | 1,42 | 5,97% | - |
| 27.02.2025 | 1,41 | 1,48 | 1,34 | 1,34 | -8,53% | - |
| 26.02.2025 | 1,50 | 1,52 | 1,46 | 1,47 | -3,62% | - |
| 25.02.2025 | 1,50 | 1,53 | 1,44 | 1,52 | 0,66% | - |
| 24.02.2025 | 1,53 | 1,54 | 1,43 | 1,51 | -1,31% | - |
| 21.02.2025 | 1,47 | 1,56 | 1,46 | 1,53 | 4,44% | - |
| 20.02.2025 | 1,52 | 1,57 | 1,45 | 1,47 | -3,93% | - |
| 19.02.2025 | 1,57 | 1,58 | 1,50 | 1,53 | -2,56% | - |
| 18.02.2025 | 1,60 | 1,64 | 1,55 | 1,57 | -2,19% | - |
| 17.02.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 0,31% | - |
| 14.02.2025 | 1,60 | 1,64 | 1,54 | 1,60 | 0,31% | - |
| 13.02.2025 | 1,56 | 1,63 | 1,46 | 1,59 | 1,92% | - |
| 12.02.2025 | 1,60 | 1,63 | 1,53 | 1,56 | -1,27% | - |
| 11.02.2025 | 1,63 | 1,72 | 1,57 | 1,58 | -3,36% | - |
| 10.02.2025 | 1,38 | 1,66 | 1,38 | 1,64 | 18,91% | - |
| 07.02.2025 | 1,42 | 1,46 | 1,35 | 1,38 | -2,83% | - |
| 06.02.2025 | 1,37 | 1,47 | 1,37 | 1,42 | 2,17% | - |
| 05.02.2025 | 1,34 | 1,42 | 1,34 | 1,39 | 2,59% | - |
| 04.02.2025 | 1,38 | 1,39 | 1,33 | 1,35 | -1,46% | - |
| 03.02.2025 | 1,35 | 1,39 | 1,22 | 1,37 | 0,37% | - |
| 31.01.2025 | 1,36 | 1,42 | 1,35 | 1,37 | 0,74% | - |
| 30.01.2025 | 1,35 | 1,38 | 1,28 | 1,36 | -0,73% | - |
| 29.01.2025 | 1,29 | 1,39 | 1,25 | 1,37 | 6,64% | - |
| 28.01.2025 | 1,29 | 1,33 | 1,24 | 1,28 | -0,39% | - |
| 27.01.2025 | 1,36 | 1,42 | 1,26 | 1,29 | -4,81% | - |
| 24.01.2025 | 1,38 | 1,43 | 1,35 | 1,35 | -2,88% | - |
| 23.01.2025 | 1,44 | 1,49 | 1,36 | 1,39 | -2,11% | - |
| 22.01.2025 | 1,55 | 1,65 | 1,40 | 1,42 | -8,97% | 3.000,00 |
| 21.01.2025 | 1,60 | 1,64 | 1,52 | 1,56 | -2,50% | - |
| 20.01.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | - |
| 17.01.2025 | 1,58 | 1,66 | 1,58 | 1,62 | 2,53% | - |
| 16.01.2025 | 1,66 | 1,68 | 1,56 | 1,58 | -4,24% | 2.000,00 |
| 15.01.2025 | 1,65 | 1,73 | 1,61 | 1,65 | 0,30% | - |
| 14.01.2025 | 1,66 | 1,75 | 1,56 | 1,65 | -2,08% | - |
| 13.01.2025 | 1,84 | 1,90 | 1,59 | 1,68 | -8,94% | - |
| 10.01.2025 | 2,07 | 2,12 | 1,84 | 1,85 | -10,87% | - |
| 09.01.2025 | 1,90 | 2,08 | 1,90 | 2,07 | 9,23% | - |
| 08.01.2025 | 2,06 | 2,26 | 1,80 | 1,90 | -9,33% | - |
| 07.01.2025 | 2,08 | 2,42 | 1,99 | 2,09 | 3,47% | 3.000,00 |
| 06.01.2025 | 1,58 | 2,22 | 1,58 | 2,02 | 27,04% | 60,00 |
| 03.01.2025 | 1,62 | 1,65 | 1,51 | 1,59 | -3,64% | - |
| 02.01.2025 | 1,44 | 1,74 | 1,44 | 1,65 | 15,79% | - |
| 30.12.2024 | 1,44 | 1,49 | 1,43 | 1,43 | 0,35% | - |
| 27.12.2024 | 1,48 | 1,50 | 1,41 | 1,42 | -5,33% | - |
| 23.12.2024 | 1,38 | 1,65 | 1,36 | 1,50 | 9,09% | - |
| 20.12.2024 | 1,54 | 1,55 | 1,31 | 1,38 | -10,13% | - |
| 19.12.2024 | 1,62 | 1,64 | 1,51 | 1,53 | -5,56% | - |
| 18.12.2024 | 1,64 | 1,65 | 1,51 | 1,62 | -1,22% | - |
| 17.12.2024 | 1,70 | 1,76 | 1,58 | 1,64 | -3,53% | - |
| 16.12.2024 | 1,76 | 1,86 | 1,68 | 1,70 | -3,13% | - |
| 13.12.2024 | 1,77 | 1,83 | 1,69 | 1,76 | 2,63% | - |
| 12.12.2024 | 1,76 | 1,80 | 1,68 | 1,71 | -3,39% | - |
| 11.12.2024 | 1,86 | 1,91 | 1,75 | 1,77 | -4,32% | - |
| 10.12.2024 | 1,93 | 2,01 | 1,84 | 1,85 | -3,14% | - |
| 09.12.2024 | 1,96 | 2,01 | 1,84 | 1,91 | 0,00% | - |
| 06.12.2024 | 1,79 | 2,01 | 1,79 | 1,91 | 6,70% | - |
| 05.12.2024 | 1,84 | 1,91 | 1,77 | 1,79 | -1,65% | - |
| 04.12.2024 | 1,82 | 1,95 | 1,80 | 1,82 | 0,28% | - |
| 03.12.2024 | 2,07 | 2,09 | 1,77 | 1,82 | -12,32% | - |
| 02.12.2024 | 1,87 | 2,09 | 1,85 | 2,07 | 12,50% | 1.000,00 |
| 29.11.2024 | 1,76 | 2,05 | 1,75 | 1,84 | 4,55% | 1.300,00 |
| 28.11.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |