17,290$
1,17%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,25 | 17,34 | 17,10 | 17,29 | 1,17% | 242.506,00 |
| 12.12.2025 | 17,24 | 17,30 | 16,97 | 17,09 | -0,29% | 158.819,00 |
| 11.12.2025 | 16,98 | 17,31 | 16,98 | 17,14 | 0,82% | 266.365,00 |
| 10.12.2025 | 16,55 | 17,12 | 16,53 | 17,00 | 2,91% | 607.077,00 |
| 09.12.2025 | 16,84 | 17,04 | 16,46 | 16,52 | -1,67% | 253.574,00 |
| 08.12.2025 | 16,59 | 16,90 | 16,49 | 16,80 | 1,82% | 246.103,00 |
| 05.12.2025 | 16,62 | 16,76 | 16,41 | 16,50 | -2,54% | 375.272,00 |
| 04.12.2025 | 16,81 | 17,01 | 16,67 | 16,93 | 0,06% | 261.579,00 |
| 03.12.2025 | 16,57 | 17,00 | 16,56 | 16,92 | 1,93% | 174.585,00 |
| 02.12.2025 | 16,45 | 16,61 | 16,38 | 16,60 | 0,85% | 171.909,00 |
| 01.12.2025 | 16,14 | 16,63 | 16,14 | 16,46 | 0,30% | 295.666,00 |
| 28.11.2025 | 16,32 | 16,46 | 16,11 | 16,41 | 0,74% | 237.737,00 |
| 26.11.2025 | 16,26 | 16,40 | 16,18 | 16,29 | -0,37% | 226.429,00 |
| 25.11.2025 | 15,90 | 16,44 | 15,90 | 16,35 | 3,45% | 209.016,00 |
| 24.11.2025 | 15,59 | 15,83 | 15,48 | 15,81 | 4,81% | 124.665,00 |
| 20.11.2025 | 15,41 | 15,57 | 15,04 | 15,08 | -0,72% | 187.014,00 |
| 19.11.2025 | 15,32 | 15,51 | 15,08 | 15,19 | -1,11% | 280.852,00 |
| 18.11.2025 | 14,73 | 15,41 | 14,73 | 15,36 | 3,43% | 661.794,00 |
| 17.11.2025 | 15,30 | 15,33 | 14,65 | 14,85 | -1,62% | 322.612,00 |
| 13.11.2025 | 15,14 | 15,26 | 14,92 | 15,10 | -0,56% | 181.929,00 |
| 12.11.2025 | 15,19 | 15,34 | 15,14 | 15,18 | -0,07% | 146.631,00 |
| 11.11.2025 | 15,44 | 15,44 | 15,11 | 15,19 | -1,56% | 254.472,00 |
| 10.11.2025 | 15,33 | 15,57 | 15,18 | 15,43 | 1,11% | 348.660,00 |
| 07.11.2025 | 14,63 | 15,29 | 14,58 | 15,26 | 4,16% | 463.997,00 |
| 06.11.2025 | 14,66 | 14,78 | 14,55 | 14,65 | -0,75% | 264.009,00 |
| 05.11.2025 | 14,07 | 14,78 | 14,05 | 14,76 | 4,68% | 318.605,00 |
| 04.11.2025 | 14,15 | 14,18 | 13,97 | 14,10 | -1,05% | 329.210,00 |
| 03.11.2025 | 13,67 | 14,30 | 13,49 | 14,25 | 4,32% | 444.435,00 |
| 31.10.2025 | 13,41 | 13,74 | 13,11 | 13,66 | 1,71% | 338.415,00 |
| 30.10.2025 | 12,99 | 13,52 | 12,93 | 13,43 | 4,35% | 455.585,00 |
| 29.10.2025 | 12,99 | 13,21 | 12,75 | 12,87 | -1,68% | 271.847,00 |
| 28.10.2025 | 13,05 | 13,14 | 12,96 | 13,09 | -0,23% | 138.516,00 |
| 27.10.2025 | 13,24 | 13,30 | 13,05 | 13,12 | -0,76% | 163.693,00 |
| 24.10.2025 | 13,09 | 13,30 | 13,09 | 13,22 | 2,01% | 134.776,00 |
| 23.10.2025 | 13,12 | 13,18 | 12,80 | 12,96 | -1,29% | 276.427,00 |
| 22.10.2025 | 13,13 | 13,38 | 13,03 | 13,13 | -0,38% | 217.924,00 |
| 21.10.2025 | 13,32 | 13,34 | 13,10 | 13,18 | -1,72% | 399.367,00 |
| 20.10.2025 | 12,69 | 13,42 | 12,57 | 13,41 | 6,77% | 384.039,00 |
| 17.10.2025 | 12,61 | 12,75 | 12,52 | 12,56 | 0,56% | 260.850,00 |
| 16.10.2025 | 13,54 | 13,56 | 12,46 | 12,49 | -8,23% | 403.586,00 |
| 15.10.2025 | 13,93 | 13,93 | 13,56 | 13,61 | -1,63% | 173.927,00 |
| 14.10.2025 | 13,35 | 13,90 | 13,35 | 13,84 | 2,41% | 164.531,00 |
| 13.10.2025 | 13,60 | 13,71 | 13,24 | 13,51 | 0,75% | 293.638,00 |
| 10.10.2025 | 13,88 | 14,01 | 13,34 | 13,41 | -2,97% | 459.517,00 |
| 09.10.2025 | 13,89 | 13,91 | 13,62 | 13,82 | -0,72% | 331.202,00 |
| 08.10.2025 | 14,18 | 14,18 | 13,85 | 13,92 | 0,00% | 171.558,00 |
| 07.10.2025 | 13,95 | 14,07 | 13,80 | 13,92 | -0,29% | 241.416,00 |
| 06.10.2025 | 13,85 | 14,11 | 13,77 | 13,96 | 2,57% | 232.384,00 |
| 02.10.2025 | 13,75 | 13,77 | 13,55 | 13,61 | -0,95% | 276.764,00 |
| 01.10.2025 | 13,70 | 13,85 | 13,66 | 13,74 | -0,58% | 194.498,00 |
| 30.09.2025 | 13,80 | 13,95 | 13,65 | 13,82 | 0,29% | 167.311,00 |
| 29.09.2025 | 14,12 | 14,12 | 13,66 | 13,78 | -1,29% | 133.406,00 |
| 26.09.2025 | 14,00 | 14,04 | 13,82 | 13,96 | 0,79% | 179.213,00 |
| 25.09.2025 | 13,85 | 13,92 | 13,76 | 13,85 | -0,50% | 141.291,00 |
| 24.09.2025 | 14,02 | 14,13 | 13,84 | 13,92 | -0,57% | 115.252,00 |
| 23.09.2025 | 14,13 | 14,40 | 13,98 | 14,00 | -0,57% | 130.532,00 |
| 22.09.2025 | 14,17 | 14,23 | 14,00 | 14,08 | -0,78% | 185.455,00 |
| 19.09.2025 | 14,37 | 14,37 | 14,00 | 14,19 | -1,39% | 620.485,00 |
| 18.09.2025 | 13,94 | 14,41 | 13,94 | 14,39 | 3,08% | 185.345,00 |
| 17.09.2025 | 13,94 | 14,32 | 13,83 | 13,96 | 0,65% | 262.334,00 |
| 16.09.2025 | 14,00 | 14,02 | 13,79 | 13,87 | -1,21% | 241.049,00 |
| 15.09.2025 | 14,16 | 14,16 | 13,92 | 14,04 | -0,43% | 220.812,00 |
| 12.09.2025 | 13,99 | 14,16 | 13,90 | 14,10 | -0,21% | 269.825,00 |
| 11.09.2025 | 13,80 | 14,15 | 13,80 | 14,13 | 2,61% | 282.930,00 |
| 10.09.2025 | 13,69 | 13,82 | 13,67 | 13,77 | 0,73% | 194.396,00 |
| 09.09.2025 | 13,65 | 13,68 | 13,49 | 13,67 | 0,29% | 294.041,00 |
| 08.09.2025 | 13,54 | 13,64 | 13,27 | 13,63 | 0,66% | 209.665,00 |
| 05.09.2025 | 13,59 | 13,82 | 13,35 | 13,54 | -2,03% | 162.832,00 |
| 04.09.2025 | 13,74 | 13,82 | 13,60 | 13,82 | 0,88% | 147.442,00 |
| 03.09.2025 | 13,65 | 13,82 | 13,53 | 13,70 | -0,15% | 132.493,00 |
| 02.09.2025 | 13,59 | 13,77 | 13,48 | 13,72 | -0,29% | 236.871,00 |
| 29.08.2025 | 13,73 | 13,83 | 13,67 | 13,76 | 0,58% | 166.271,00 |
| 28.08.2025 | 13,78 | 13,78 | 13,60 | 13,68 | -0,07% | 146.226,00 |
| 27.08.2025 | 13,54 | 13,75 | 13,51 | 13,69 | 0,81% | 229.500,00 |
| 26.08.2025 | 13,33 | 13,63 | 13,32 | 13,58 | 1,80% | 148.139,00 |
| 25.08.2025 | 13,35 | 13,45 | 13,26 | 13,34 | -0,52% | 147.935,00 |
| 22.08.2025 | 12,86 | 13,43 | 12,75 | 13,41 | 5,76% | 330.901,00 |
| 21.08.2025 | 12,80 | 12,83 | 12,59 | 12,68 | -1,25% | 138.953,00 |
| 20.08.2025 | 12,90 | 12,92 | 12,75 | 12,84 | -0,08% | 158.653,00 |
| 19.08.2025 | 12,74 | 12,94 | 12,73 | 12,85 | 0,31% | 143.096,00 |
| 18.08.2025 | 12,61 | 12,81 | 12,55 | 12,81 | 1,18% | 163.020,00 |
| 15.08.2025 | 13,02 | 13,03 | 12,60 | 12,66 | -2,24% | 195.659,00 |
| 14.08.2025 | 12,77 | 12,99 | 12,70 | 12,95 | -0,31% | 270.413,00 |
| 13.08.2025 | 12,88 | 13,05 | 12,72 | 12,99 | 1,96% | 392.169,00 |
| 12.08.2025 | 12,26 | 12,82 | 12,26 | 12,74 | 4,51% | 322.992,00 |
| 11.08.2025 | 12,23 | 12,29 | 12,04 | 12,19 | -0,08% | 141.392,00 |
| 08.08.2025 | 12,08 | 12,22 | 11,93 | 12,20 | 1,84% | 167.958,00 |
| 07.08.2025 | 12,06 | 12,06 | 11,77 | 11,98 | -0,08% | 161.150,00 |
| 06.08.2025 | 12,05 | 12,07 | 11,93 | 11,99 | -0,83% | 209.874,00 |
| 05.08.2025 | 12,00 | 12,09 | 11,78 | 12,09 | 0,75% | 291.703,00 |
| 04.08.2025 | 11,81 | 12,02 | 11,78 | 12,00 | 1,65% | 242.786,00 |
| 01.08.2025 | 11,81 | 11,85 | 11,57 | 11,81 | -1,58% | 419.657,00 |
| 31.07.2025 | 11,84 | 12,00 | 11,75 | 12,00 | 0,63% | 501.191,00 |
| 30.07.2025 | 12,40 | 12,47 | 11,84 | 11,92 | -3,79% | 285.448,00 |
| 29.07.2025 | 12,49 | 12,55 | 12,33 | 12,39 | -0,72% | 289.999,00 |
| 28.07.2025 | 12,33 | 12,51 | 12,21 | 12,48 | 1,13% | 264.842,00 |
| 25.07.2025 | 12,70 | 12,74 | 11,99 | 12,34 | 1,73% | 427.600,00 |
| 24.07.2025 | 12,47 | 12,47 | 12,01 | 12,13 | -2,96% | 447.711,00 |
| 23.07.2025 | 12,64 | 12,69 | 12,33 | 12,50 | -0,40% | 296.293,00 |
| 22.07.2025 | 12,60 | 12,74 | 12,49 | 12,55 | -0,48% | 253.657,00 |