15,990$
-0,31%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,99 | 16,05 | 15,91 | 15,99 | -0,31% | 202.016,00 |
| 07.05.2026 | 16,16 | 16,25 | 16,02 | 16,04 | -0,87% | 114.184,00 |
| 06.05.2026 | 16,31 | 16,45 | 16,09 | 16,18 | 0,12% | 162.573,00 |
| 05.05.2026 | 15,72 | 16,21 | 15,71 | 16,16 | 3,42% | 155.848,00 |
| 04.05.2026 | 15,99 | 16,12 | 15,59 | 15,63 | -3,13% | 192.147,00 |
| 01.05.2026 | 16,12 | 16,30 | 16,04 | 16,13 | 0,00% | 129.375,00 |
| 30.04.2026 | 15,83 | 16,21 | 15,83 | 16,13 | 0,81% | 208.274,00 |
| 29.04.2026 | 15,68 | 16,38 | 15,68 | 16,00 | -2,20% | 265.204,00 |
| 28.04.2026 | 16,03 | 16,37 | 16,03 | 16,36 | 1,87% | 219.989,00 |
| 27.04.2026 | 16,06 | 16,24 | 15,89 | 16,06 | 0,06% | 255.058,00 |
| 24.04.2026 | 16,04 | 16,23 | 15,96 | 16,05 | -0,43% | 369.664,00 |
| 23.04.2026 | 15,92 | 16,14 | 15,82 | 16,12 | 1,83% | 256.029,00 |
| 22.04.2026 | 16,12 | 16,12 | 15,75 | 15,83 | -0,63% | 185.127,00 |
| 21.04.2026 | 16,21 | 16,31 | 15,89 | 15,93 | -2,33% | 147.038,00 |
| 20.04.2026 | 16,21 | 16,41 | 16,21 | 16,31 | 0,15% | 149.047,00 |
| 17.04.2026 | 16,06 | 16,57 | 16,06 | 16,29 | 2,61% | 324.183,00 |
| 16.04.2026 | 16,01 | 16,13 | 15,82 | 15,87 | -1,55% | 202.551,00 |
| 15.04.2026 | 15,94 | 16,16 | 15,79 | 16,12 | 1,00% | 178.340,00 |
| 14.04.2026 | 15,94 | 15,96 | 15,56 | 15,96 | 1,08% | 235.800,00 |
| 13.04.2026 | 15,74 | 15,93 | 15,73 | 15,79 | -0,88% | 163.899,00 |
| 10.04.2026 | 16,02 | 16,03 | 15,82 | 15,93 | -2,30% | 137.116,00 |
| 09.04.2026 | 16,02 | 16,57 | 16,02 | 16,31 | 0,52% | 386.145,00 |
| 08.04.2026 | 16,41 | 16,45 | 16,07 | 16,22 | 2,40% | 203.332,00 |
| 07.04.2026 | 15,73 | 15,86 | 15,66 | 15,84 | 0,44% | 222.258,00 |
| 06.04.2026 | 15,52 | 15,81 | 15,50 | 15,77 | 1,22% | 173.781,00 |
| 02.04.2026 | 15,16 | 15,61 | 15,14 | 15,58 | 1,07% | 199.513,00 |
| 01.04.2026 | 15,43 | 15,67 | 15,38 | 15,42 | 0,26% | 180.318,00 |
| 31.03.2026 | 15,32 | 15,45 | 15,17 | 15,38 | 2,02% | 276.943,00 |
| 30.03.2026 | 14,93 | 15,11 | 14,86 | 15,07 | 1,31% | 136.189,00 |
| 27.03.2026 | 14,98 | 15,39 | 14,73 | 14,88 | -0,37% | 196.158,00 |
| 26.03.2026 | 14,98 | 15,09 | 14,86 | 14,93 | -0,67% | 192.969,00 |
| 25.03.2026 | 15,28 | 15,37 | 14,98 | 15,03 | -0,40% | 152.224,00 |
| 24.03.2026 | 14,98 | 15,36 | 14,96 | 15,09 | -0,59% | 296.722,00 |
| 23.03.2026 | 15,12 | 15,53 | 15,09 | 15,18 | 2,60% | 302.811,00 |
| 20.03.2026 | 15,02 | 15,08 | 14,68 | 14,80 | -1,76% | 668.050,00 |
| 19.03.2026 | 14,66 | 15,12 | 14,56 | 15,06 | 2,66% | 286.286,00 |
| 18.03.2026 | 14,84 | 14,89 | 14,64 | 14,67 | -1,87% | 193.502,00 |
| 17.03.2026 | 15,10 | 15,20 | 14,89 | 14,95 | -0,66% | 151.907,00 |
| 16.03.2026 | 15,06 | 15,25 | 15,00 | 15,05 | 0,64% | 168.497,00 |
| 13.03.2026 | 15,04 | 15,16 | 14,87 | 14,96 | -1,74% | 140.298,00 |
| 12.03.2026 | 14,86 | 15,26 | 14,86 | 15,22 | 0,33% | 214.388,00 |
| 11.03.2026 | 15,08 | 15,24 | 15,02 | 15,17 | -0,72% | 165.837,00 |
| 10.03.2026 | 15,14 | 15,62 | 15,08 | 15,28 | 0,16% | 225.620,00 |
| 09.03.2026 | 14,92 | 15,38 | 14,77 | 15,26 | -1,01% | 235.979,00 |
| 06.03.2026 | 15,21 | 15,42 | 15,10 | 15,41 | -1,60% | 190.178,00 |
| 05.03.2026 | 15,58 | 15,76 | 15,51 | 15,66 | -0,98% | 151.701,00 |
| 04.03.2026 | 15,94 | 16,04 | 15,76 | 15,82 | 0,09% | 168.995,00 |
| 03.03.2026 | 15,54 | 15,93 | 15,37 | 15,80 | -0,44% | 192.643,00 |
| 02.03.2026 | 15,10 | 15,87 | 15,10 | 15,87 | 2,85% | 207.649,00 |
| 27.02.2026 | 15,95 | 15,99 | 15,36 | 15,43 | -5,10% | 208.889,00 |
| 26.02.2026 | 16,30 | 16,51 | 15,96 | 16,26 | -0,21% | 129.893,00 |
| 25.02.2026 | 16,08 | 16,34 | 16,03 | 16,30 | 2,10% | 128.512,00 |
| 24.02.2026 | 16,00 | 16,08 | 15,82 | 15,96 | -0,44% | 139.733,00 |
| 23.02.2026 | 16,65 | 16,77 | 15,79 | 16,03 | -3,90% | 261.197,00 |
| 20.02.2026 | 16,62 | 16,69 | 16,27 | 16,68 | 0,72% | 513.013,00 |
| 19.02.2026 | 16,55 | 16,63 | 16,40 | 16,56 | -0,99% | 387.862,00 |
| 18.02.2026 | 16,83 | 17,11 | 16,60 | 16,73 | -0,74% | 352.750,00 |
| 17.02.2026 | 16,64 | 16,98 | 16,58 | 16,85 | 1,08% | 366.984,00 |
| 13.02.2026 | 16,49 | 16,80 | 16,23 | 16,67 | 1,65% | 288.920,00 |
| 12.02.2026 | 16,57 | 16,66 | 16,12 | 16,40 | -0,21% | 219.493,00 |
| 11.02.2026 | 16,49 | 16,79 | 16,31 | 16,44 | -0,03% | 222.334,00 |
| 10.02.2026 | 16,62 | 16,72 | 16,29 | 16,44 | -1,20% | 339.409,00 |
| 09.02.2026 | 16,71 | 16,85 | 16,62 | 16,64 | -1,13% | 330.761,00 |
| 06.02.2026 | 16,90 | 17,00 | 16,70 | 16,83 | 0,84% | 322.380,00 |
| 05.02.2026 | 16,86 | 16,98 | 16,55 | 16,69 | -1,18% | 360.030,00 |
| 04.02.2026 | 16,71 | 17,11 | 16,71 | 16,89 | 1,69% | 586.460,00 |
| 03.02.2026 | 15,98 | 16,62 | 15,98 | 16,61 | 2,85% | 541.759,00 |
| 02.02.2026 | 15,72 | 16,33 | 15,68 | 16,15 | 2,34% | 405.850,00 |
| 30.01.2026 | 15,61 | 15,83 | 15,52 | 15,78 | 0,13% | 360.046,00 |
| 29.01.2026 | 15,45 | 15,76 | 15,33 | 15,76 | 2,60% | 269.972,00 |
| 28.01.2026 | 15,17 | 15,65 | 15,15 | 15,36 | -1,29% | 430.845,00 |
| 27.01.2026 | 15,48 | 15,65 | 15,41 | 15,56 | 0,39% | 360.834,00 |
| 26.01.2026 | 15,79 | 15,80 | 15,27 | 15,50 | -4,62% | 410.150,00 |
| 22.01.2026 | 16,10 | 16,74 | 16,10 | 16,25 | 1,06% | 376.910,00 |
| 21.01.2026 | 15,13 | 16,13 | 15,13 | 16,08 | 6,42% | 501.904,00 |
| 20.01.2026 | 15,18 | 15,34 | 15,04 | 15,11 | -2,14% | 246.763,00 |
| 16.01.2026 | 15,54 | 15,72 | 15,38 | 15,44 | -0,77% | 389.890,00 |
| 15.01.2026 | 15,24 | 15,62 | 15,16 | 15,56 | 2,77% | 454.433,00 |
| 14.01.2026 | 15,04 | 15,25 | 14,95 | 15,14 | 0,66% | 400.485,00 |
| 13.01.2026 | 15,16 | 15,18 | 15,01 | 15,04 | -0,86% | 514.274,00 |
| 12.01.2026 | 14,94 | 15,25 | 14,87 | 15,17 | 0,80% | 279.854,00 |
| 09.01.2026 | 14,77 | 15,15 | 14,57 | 15,05 | 1,96% | 444.992,00 |
| 08.01.2026 | 14,52 | 14,94 | 14,52 | 14,76 | 1,23% | 372.167,00 |
| 07.01.2026 | 14,80 | 14,80 | 14,49 | 14,58 | -1,42% | 427.272,00 |
| 06.01.2026 | 14,81 | 15,01 | 14,65 | 14,79 | -0,60% | 492.263,00 |
| 05.01.2026 | 15,13 | 15,46 | 14,85 | 14,88 | -1,72% | 667.900,00 |
| 02.01.2026 | 15,20 | 15,30 | 14,88 | 15,14 | -0,20% | 515.061,00 |
| 31.12.2025 | 15,28 | 15,40 | 15,07 | 15,17 | -1,37% | 607.402,00 |
| 30.12.2025 | 16,75 | 16,75 | 14,23 | 15,38 | -8,94% | 3.078.108,00 |
| 29.12.2025 | 17,05 | 17,10 | 16,84 | 16,89 | -0,82% | 142.615,00 |
| 26.12.2025 | 17,14 | 17,29 | 16,98 | 17,03 | -0,76% | 120.556,00 |
| 24.12.2025 | 17,12 | 17,25 | 16,96 | 17,16 | 0,59% | 171.048,00 |
| 23.12.2025 | 17,05 | 17,43 | 17,05 | 17,06 | -1,04% | 773.335,00 |
| 22.12.2025 | 17,40 | 17,75 | 17,20 | 17,24 | -0,63% | 349.087,00 |
| 19.12.2025 | 17,51 | 17,79 | 17,18 | 17,35 | -1,42% | 598.453,00 |
| 18.12.2025 | 17,44 | 17,68 | 17,13 | 17,60 | 1,41% | 182.344,00 |
| 17.12.2025 | 17,37 | 17,50 | 17,24 | 17,36 | -0,09% | 143.099,00 |
| 16.12.2025 | 17,36 | 17,50 | 17,27 | 17,37 | 0,46% | 197.073,00 |
| 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 |