21,190€
-0,05%
Echtzeit-Aktienkurs Flow Traders Ltd.
Bid:
Ask:
Aktienkurse zur Flow Traders Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 21,13 | 21,26 | 21,12 | 21,18 | 0,91% | - |
| 12.11.2024 | 21,68 | 21,83 | 20,84 | 20,99 | -2,64% | - |
| 11.11.2024 | 21,61 | 21,81 | 21,35 | 21,56 | 0,05% | - |
| 08.11.2024 | 21,55 | 21,90 | 21,46 | 21,55 | -0,23% | - |
| 07.11.2024 | 21,40 | 21,81 | 21,22 | 21,60 | 1,12% | - |
| 06.11.2024 | 21,70 | 21,72 | 20,81 | 21,36 | -1,39% | - |
| 05.11.2024 | 20,47 | 21,73 | 20,42 | 21,66 | 6,02% | - |
| 04.11.2024 | 20,57 | 20,77 | 20,37 | 20,43 | -0,24% | 450,00 |
| 01.11.2024 | 21,04 | 21,27 | 20,45 | 20,48 | -2,85% | - |
| 31.10.2024 | 20,75 | 21,71 | 20,48 | 21,08 | 2,43% | - |
| 30.10.2024 | 21,06 | 21,22 | 20,54 | 20,58 | -2,42% | - |
| 29.10.2024 | 21,14 | 21,34 | 20,92 | 21,09 | -0,19% | 100,00 |
| 28.10.2024 | 20,95 | 21,45 | 20,82 | 21,13 | 0,24% | - |
| 25.10.2024 | 21,31 | 21,56 | 20,92 | 21,08 | -1,22% | - |
| 24.10.2024 | 21,76 | 22,08 | 21,30 | 21,34 | -1,70% | - |
| 23.10.2024 | 21,87 | 22,00 | 21,54 | 21,71 | -0,69% | - |
| 22.10.2024 | 21,90 | 22,21 | 21,66 | 21,86 | 0,83% | - |
| 21.10.2024 | 21,67 | 22,23 | 21,59 | 21,68 | -0,18% | - |
| 18.10.2024 | 21,59 | 21,89 | 21,49 | 21,72 | 0,60% | - |
| 17.10.2024 | 21,61 | 21,83 | 21,45 | 21,59 | -0,18% | - |
| 16.10.2024 | 21,44 | 21,79 | 21,22 | 21,63 | 1,88% | - |
| 15.10.2024 | 21,20 | 21,34 | 20,88 | 21,23 | 1,19% | - |
| 14.10.2024 | 21,28 | 21,47 | 20,88 | 20,98 | -1,36% | - |
| 11.10.2024 | 21,10 | 21,47 | 21,10 | 21,27 | 0,42% | - |
| 10.10.2024 | 21,11 | 21,35 | 20,27 | 21,18 | 1,73% | - |
| 09.10.2024 | 21,05 | 21,47 | 20,72 | 20,82 | -1,23% | - |
| 08.10.2024 | 20,92 | 21,29 | 20,82 | 21,08 | 1,49% | - |
| 07.10.2024 | 20,84 | 21,16 | 20,57 | 20,77 | -0,57% | - |
| 04.10.2024 | 20,13 | 20,97 | 17,71 | 20,89 | 4,01% | - |
| 03.10.2024 | 19,89 | 20,24 | 19,74 | 20,09 | 2,03% | - |
| 02.10.2024 | 19,33 | 19,94 | 19,30 | 19,69 | 2,05% | - |
| 01.10.2024 | 18,99 | 19,45 | 18,89 | 19,29 | 1,61% | - |
| 30.09.2024 | 18,72 | 19,11 | 18,55 | 18,99 | 1,88% | - |
| 27.09.2024 | 18,12 | 18,74 | 18,11 | 18,64 | 2,67% | - |
| 26.09.2024 | 17,96 | 18,27 | 17,84 | 18,15 | 1,51% | - |
| 25.09.2024 | 18,05 | 18,17 | 17,79 | 17,88 | -0,22% | - |
| 24.09.2024 | 17,99 | 18,16 | 17,79 | 17,92 | 0,00% | 12,00 |
| 23.09.2024 | 17,90 | 18,08 | 17,69 | 17,92 | 0,17% | - |
| 20.09.2024 | 18,38 | 18,39 | 17,84 | 17,89 | -2,00% | - |
| 19.09.2024 | 18,08 | 18,38 | 18,01 | 18,26 | 0,44% | - |
| 18.09.2024 | 18,08 | 18,37 | 17,96 | 18,18 | 0,55% | - |
| 17.09.2024 | 18,35 | 18,50 | 18,03 | 18,08 | -1,50% | - |
| 16.09.2024 | 18,32 | 18,43 | 18,07 | 18,35 | 0,22% | - |
| 13.09.2024 | 18,01 | 18,40 | 17,97 | 18,31 | 1,72% | - |
| 12.09.2024 | 17,80 | 18,20 | 17,74 | 18,00 | -0,11% | - |
| 11.09.2024 | 17,99 | 18,12 | 17,68 | 18,02 | -0,03% | - |
| 10.09.2024 | 17,76 | 18,22 | 17,61 | 18,03 | 1,15% | - |
| 09.09.2024 | 17,62 | 17,97 | 17,62 | 17,82 | 1,25% | - |
| 06.09.2024 | 17,71 | 17,93 | 17,49 | 17,60 | -0,68% | - |
| 05.09.2024 | 17,40 | 17,99 | 17,32 | 17,72 | 1,66% | - |
| 04.09.2024 | 17,08 | 17,78 | 17,05 | 17,43 | 1,43% | - |
| 03.09.2024 | 17,30 | 17,42 | 16,96 | 17,19 | -0,72% | - |
| 02.09.2024 | 17,48 | 17,57 | 16,37 | 17,31 | -1,09% | - |
| 30.08.2024 | 17,55 | 17,85 | 17,35 | 17,50 | 0,52% | - |
| 29.08.2024 | 17,51 | 17,71 | 17,29 | 17,41 | -0,57% | - |
| 28.08.2024 | 17,74 | 17,84 | 17,33 | 17,51 | -1,16% | - |
| 27.08.2024 | 17,65 | 17,98 | 17,61 | 17,72 | 0,48% | - |
| 26.08.2024 | 17,79 | 17,79 | 17,44 | 17,63 | 0,17% | - |
| 23.08.2024 | 17,36 | 17,91 | 17,35 | 17,60 | 1,76% | - |
| 22.08.2024 | 17,35 | 17,51 | 17,22 | 17,30 | -0,26% | - |
| 21.08.2024 | 17,28 | 17,36 | 16,94 | 17,34 | 1,52% | - |
| 20.08.2024 | 17,38 | 17,51 | 17,07 | 17,08 | -1,75% | - |
| 19.08.2024 | 17,47 | 17,55 | 17,20 | 17,39 | 0,43% | - |
| 16.08.2024 | 17,05 | 17,49 | 17,05 | 17,31 | -0,97% | - |
| 15.08.2024 | 17,41 | 17,64 | 17,17 | 17,48 | 0,60% | - |
| 14.08.2024 | 17,15 | 17,44 | 17,00 | 17,38 | 0,20% | - |
| 13.08.2024 | 17,16 | 17,44 | 17,00 | 17,34 | 1,29% | - |
| 12.08.2024 | 17,05 | 17,30 | 16,99 | 17,12 | -0,52% | - |
| 09.08.2024 | 17,05 | 17,36 | 16,80 | 17,21 | 0,82% | - |
| 08.08.2024 | 17,19 | 17,46 | 17,01 | 17,07 | -0,26% | 801,00 |
| 07.08.2024 | 16,76 | 17,25 | 16,51 | 17,12 | 1,78% | - |
| 06.08.2024 | 17,53 | 17,75 | 16,60 | 16,82 | -6,06% | 3.000,00 |
| 05.08.2024 | 15,70 | 18,10 | 15,70 | 17,90 | 11,39% | 2.500,00 |
| 02.08.2024 | 15,14 | 16,18 | 15,05 | 16,07 | 5,27% | 200,00 |
| 01.08.2024 | 15,33 | 15,56 | 15,11 | 15,27 | -0,23% | - |
| 31.07.2024 | 15,23 | 15,37 | 15,05 | 15,30 | 0,86% | - |
| 30.07.2024 | 15,12 | 15,41 | 14,79 | 15,17 | 0,30% | 3.000,00 |
| 29.07.2024 | 15,32 | 15,32 | 14,66 | 15,13 | -2,48% | - |
| 26.07.2024 | 18,87 | 18,87 | 15,06 | 15,51 | -19,16% | 570,00 |
| 25.07.2024 | 19,23 | 19,41 | 18,83 | 19,19 | -0,36% | 130,00 |
| 24.07.2024 | 19,56 | 19,59 | 19,01 | 19,26 | -0,70% | - |
| 23.07.2024 | 19,46 | 19,65 | 19,31 | 19,39 | -1,60% | - |
| 22.07.2024 | 19,55 | 19,95 | 19,26 | 19,71 | -0,53% | - |
| 19.07.2024 | 19,29 | 19,85 | 19,14 | 19,81 | 2,30% | - |
| 18.07.2024 | 18,61 | 19,43 | 18,61 | 19,37 | 3,42% | - |
| 17.07.2024 | 18,77 | 18,97 | 18,47 | 18,73 | -0,85% | - |
| 16.07.2024 | 18,89 | 19,03 | 18,62 | 18,89 | 1,04% | - |
| 15.07.2024 | 18,95 | 19,03 | 18,65 | 18,69 | -0,19% | - |
| 12.07.2024 | 18,83 | 19,03 | 18,65 | 18,73 | -0,24% | - |
| 11.07.2024 | 18,42 | 18,94 | 18,41 | 18,77 | 1,84% | - |
| 10.07.2024 | 18,36 | 18,62 | 18,19 | 18,43 | 0,33% | - |
| 09.07.2024 | 18,49 | 18,66 | 18,20 | 18,37 | -0,57% | - |
| 08.07.2024 | 18,67 | 18,68 | 18,38 | 18,48 | -0,40% | - |
| 05.07.2024 | 18,61 | 18,91 | 18,42 | 18,55 | 0,54% | - |
| 04.07.2024 | 18,56 | 18,72 | 18,10 | 18,45 | -0,62% | - |
| 03.07.2024 | 18,61 | 18,80 | 18,03 | 18,57 | -1,12% | - |
| 02.07.2024 | 18,74 | 18,87 | 18,51 | 18,78 | -0,03% | - |
| 01.07.2024 | 18,48 | 19,02 | 18,46 | 18,78 | 1,46% | - |
| 28.06.2024 | 18,49 | 18,82 | 18,25 | 18,51 | 0,24% | - |
| 27.06.2024 | 18,29 | 18,58 | 18,12 | 18,47 | 1,04% | - |