12,250$
3,20%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,87 | 12,60 | 11,80 | 12,25 | 3,20% | 312.587,00 |
| 30.06.2025 | 11,96 | 12,06 | 11,86 | 11,87 | -0,29% | 165.849,00 |
| 27.06.2025 | 11,91 | 12,09 | 11,85 | 11,91 | 0,38% | 356.897,00 |
| 26.06.2025 | 11,61 | 11,91 | 11,55 | 11,86 | 2,95% | 435.772,00 |
| 25.06.2025 | 11,81 | 11,81 | 11,30 | 11,52 | -3,44% | 527.928,00 |
| 24.06.2025 | 11,92 | 12,19 | 11,92 | 11,93 | 0,85% | 297.653,00 |
| 23.06.2025 | 11,45 | 11,85 | 11,43 | 11,83 | 2,60% | 179.958,00 |
| 20.06.2025 | 11,53 | 11,64 | 11,42 | 11,53 | 0,96% | 365.692,00 |
| 18.06.2025 | 11,22 | 11,53 | 11,13 | 11,42 | 1,60% | 215.912,00 |
| 17.06.2025 | 11,40 | 11,51 | 11,23 | 11,24 | -2,26% | 127.126,00 |
| 16.06.2025 | 11,76 | 11,77 | 11,45 | 11,50 | -1,12% | 149.307,00 |
| 13.06.2025 | 11,89 | 11,97 | 11,62 | 11,63 | -5,29% | 222.644,00 |
| 12.06.2025 | 12,22 | 12,32 | 12,04 | 12,28 | 0,08% | 202.985,00 |
| 11.06.2025 | 12,49 | 12,49 | 12,24 | 12,27 | -0,73% | 185.040,00 |
| 10.06.2025 | 12,23 | 12,46 | 12,15 | 12,36 | 1,48% | 112.436,00 |
| 09.06.2025 | 12,12 | 12,28 | 12,10 | 12,18 | 0,66% | 145.004,00 |
| 06.06.2025 | 12,00 | 12,11 | 11,92 | 12,10 | 2,98% | 160.741,00 |
| 05.06.2025 | 11,97 | 11,97 | 11,73 | 11,75 | -1,84% | 240.642,00 |
| 04.06.2025 | 12,34 | 12,34 | 11,96 | 11,97 | -1,40% | 209.765,00 |
| 03.06.2025 | 11,94 | 12,22 | 11,84 | 12,14 | 1,93% | 153.556,00 |
| 02.06.2025 | 12,02 | 12,02 | 11,83 | 11,91 | -1,08% | 177.075,00 |
| 30.05.2025 | 12,12 | 12,16 | 11,98 | 12,04 | -0,82% | 130.383,00 |
| 29.05.2025 | 12,16 | 12,16 | 11,95 | 12,14 | 0,41% | 157.109,00 |
| 28.05.2025 | 12,26 | 12,36 | 12,07 | 12,09 | -1,63% | 109.847,00 |
| 27.05.2025 | 12,09 | 12,31 | 11,89 | 12,29 | 3,10% | 194.692,00 |
| 23.05.2025 | 11,91 | 12,10 | 11,86 | 11,92 | -1,97% | 205.187,00 |
| 22.05.2025 | 12,11 | 12,31 | 12,05 | 12,16 | -0,65% | 151.632,00 |
| 21.05.2025 | 12,52 | 12,68 | 12,20 | 12,24 | -3,70% | 185.665,00 |
| 20.05.2025 | 12,77 | 12,82 | 12,64 | 12,71 | -0,16% | 118.534,00 |
| 19.05.2025 | 12,58 | 12,85 | 12,58 | 12,73 | -0,47% | 147.804,00 |
| 16.05.2025 | 13,00 | 13,01 | 12,75 | 12,79 | -1,62% | 192.212,00 |
| 15.05.2025 | 12,99 | 13,12 | 12,94 | 13,00 | 0,15% | 126.506,00 |
| 14.05.2025 | 13,11 | 13,30 | 12,96 | 12,98 | -1,44% | 134.043,00 |
| 13.05.2025 | 13,29 | 13,35 | 13,16 | 13,17 | 0,08% | 106.587,00 |
| 12.05.2025 | 13,29 | 13,34 | 13,00 | 13,16 | 3,22% | 244.332,00 |
| 09.05.2025 | 12,87 | 12,88 | 12,73 | 12,75 | -0,86% | 176.877,00 |
| 08.05.2025 | 12,71 | 12,94 | 12,60 | 12,86 | 2,47% | 197.256,00 |
| 07.05.2025 | 12,79 | 12,83 | 12,51 | 12,55 | -0,87% | 271.252,00 |
| 06.05.2025 | 12,53 | 12,82 | 12,45 | 12,66 | -0,39% | 296.034,00 |
| 05.05.2025 | 12,57 | 12,91 | 12,57 | 12,71 | 0,00% | 280.764,00 |
| 02.05.2025 | 12,36 | 12,73 | 12,32 | 12,71 | 4,10% | 239.513,00 |
| 01.05.2025 | 11,87 | 12,34 | 11,84 | 12,21 | 2,01% | 203.599,00 |
| 30.04.2025 | 12,49 | 12,49 | 11,94 | 11,97 | -3,86% | 290.522,00 |
| 29.04.2025 | 12,29 | 12,45 | 12,25 | 12,45 | 0,81% | 202.089,00 |
| 28.04.2025 | 12,25 | 12,38 | 12,13 | 12,35 | 0,82% | 185.099,00 |
| 25.04.2025 | 12,15 | 12,26 | 12,04 | 12,25 | -0,49% | 192.277,00 |
| 24.04.2025 | 12,19 | 12,34 | 12,09 | 12,31 | 0,98% | 222.233,00 |
| 23.04.2025 | 12,18 | 12,40 | 12,01 | 12,19 | 2,35% | 282.674,00 |
| 22.04.2025 | 11,72 | 11,97 | 11,49 | 11,91 | 3,66% | 181.190,00 |
| 21.04.2025 | 11,39 | 11,50 | 11,27 | 11,49 | -0,17% | 395.349,00 |
| 17.04.2025 | 11,37 | 11,59 | 11,37 | 11,51 | 1,23% | 241.105,00 |
| 16.04.2025 | 11,35 | 11,44 | 11,22 | 11,37 | 0,71% | 247.608,00 |
| 15.04.2025 | 11,05 | 11,42 | 11,02 | 11,29 | 2,45% | 241.041,00 |
| 14.04.2025 | 11,06 | 11,07 | 10,70 | 11,02 | 1,10% | 357.784,00 |
| 11.04.2025 | 11,44 | 11,44 | 10,71 | 10,90 | -1,49% | 292.596,00 |
| 10.04.2025 | 11,44 | 11,45 | 10,76 | 11,07 | -5,35% | 362.099,00 |
| 09.04.2025 | 11,00 | 12,04 | 10,71 | 11,69 | 5,32% | 511.072,00 |
| 08.04.2025 | 11,60 | 11,79 | 10,97 | 11,10 | -0,98% | 299.169,00 |
| 07.04.2025 | 10,95 | 11,92 | 10,65 | 11,21 | -0,97% | 355.202,00 |
| 04.04.2025 | 11,70 | 11,70 | 10,83 | 11,32 | -2,92% | 506.739,00 |
| 03.04.2025 | 12,38 | 12,44 | 11,65 | 11,66 | -8,76% | 355.442,00 |
| 02.04.2025 | 12,53 | 12,80 | 12,51 | 12,78 | 1,03% | 187.589,00 |
| 01.04.2025 | 12,61 | 12,79 | 12,51 | 12,65 | -0,32% | 209.192,00 |
| 31.03.2025 | 12,56 | 12,81 | 12,50 | 12,69 | -0,39% | 283.335,00 |
| 28.03.2025 | 13,04 | 13,11 | 12,56 | 12,74 | -2,67% | 361.983,00 |
| 27.03.2025 | 13,26 | 13,26 | 13,01 | 13,09 | -0,08% | 240.711,00 |
| 26.03.2025 | 13,07 | 13,26 | 12,98 | 13,10 | 0,46% | 181.898,00 |
| 25.03.2025 | 13,10 | 13,48 | 13,03 | 13,04 | -2,69% | 326.957,00 |
| 24.03.2025 | 13,21 | 13,45 | 13,21 | 13,40 | 3,40% | 265.187,00 |
| 21.03.2025 | 13,12 | 13,22 | 12,95 | 12,96 | -1,44% | 1.704.543,00 |
| 20.03.2025 | 13,06 | 13,37 | 13,05 | 13,15 | -0,60% | 271.355,00 |
| 19.03.2025 | 13,13 | 13,53 | 13,10 | 13,23 | 0,38% | 277.022,00 |
| 18.03.2025 | 13,08 | 13,30 | 13,00 | 13,18 | 0,92% | 401.446,00 |
| 17.03.2025 | 13,10 | 13,26 | 12,96 | 13,06 | -0,31% | 327.240,00 |
| 14.03.2025 | 12,87 | 13,17 | 12,87 | 13,10 | 0,69% | 311.758,00 |
| 13.03.2025 | 13,06 | 13,20 | 13,00 | 13,01 | 0,00% | 261.380,00 |
| 12.03.2025 | 12,97 | 13,22 | 12,83 | 13,01 | 1,17% | 305.384,00 |
| 11.03.2025 | 13,06 | 13,28 | 12,71 | 12,86 | -1,38% | 359.071,00 |
| 10.03.2025 | 13,33 | 13,76 | 12,99 | 13,04 | -3,62% | 348.810,00 |
| 07.03.2025 | 13,60 | 13,70 | 13,33 | 13,53 | -0,81% | 209.548,00 |
| 06.03.2025 | 13,77 | 13,77 | 13,38 | 13,64 | 0,22% | 311.442,00 |
| 05.03.2025 | 13,87 | 13,97 | 13,44 | 13,61 | -1,38% | 586.712,00 |
| 04.03.2025 | 13,88 | 14,11 | 13,57 | 13,80 | -1,81% | 286.230,00 |
| 03.03.2025 | 14,35 | 14,47 | 13,96 | 14,06 | -1,85% | 217.623,00 |
| 28.02.2025 | 14,21 | 14,36 | 14,09 | 14,32 | 1,56% | 270.830,00 |
| 27.02.2025 | 14,17 | 14,36 | 14,02 | 14,10 | -0,56% | 317.525,00 |
| 26.02.2025 | 14,20 | 14,33 | 14,01 | 14,18 | -0,49% | 174.593,00 |
| 25.02.2025 | 14,24 | 14,43 | 14,14 | 14,25 | 0,49% | 217.404,00 |
| 24.02.2025 | 14,36 | 14,42 | 14,12 | 14,18 | 0,00% | 244.998,00 |
| 21.02.2025 | 14,77 | 14,77 | 14,12 | 14,18 | -3,08% | 226.378,00 |
| 20.02.2025 | 15,00 | 15,00 | 14,62 | 14,63 | -2,79% | 218.309,00 |
| 19.02.2025 | 14,91 | 15,15 | 14,81 | 15,05 | -0,13% | 151.458,00 |
| 18.02.2025 | 14,95 | 15,15 | 14,86 | 15,07 | 0,47% | 159.956,00 |
| 14.02.2025 | 14,93 | 15,11 | 14,80 | 15,00 | 0,74% | 235.644,00 |
| 13.02.2025 | 14,74 | 15,01 | 14,42 | 14,89 | 1,50% | 250.412,00 |
| 12.02.2025 | 14,78 | 15,10 | 14,66 | 14,67 | -3,10% | 305.610,00 |
| 11.02.2025 | 14,68 | 15,18 | 14,62 | 15,14 | 2,64% | 179.791,00 |
| 10.02.2025 | 14,71 | 14,85 | 14,51 | 14,75 | 0,34% | 233.040,00 |
| 07.02.2025 | 14,61 | 14,76 | 14,14 | 14,70 | 0,55% | 281.604,00 |
| 06.02.2025 | 14,23 | 14,69 | 14,08 | 14,62 | 3,32% | 251.418,00 |