29,450$
-6,72%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 29,79 | 30,54 | 28,50 | 29,45 | -6,72% | 4.386.059,00 |
| 09.04.2025 | 27,68 | 32,72 | 27,45 | 31,57 | 13,56% | 7.638.115,00 |
| 08.04.2025 | 29,40 | 30,22 | 27,14 | 27,80 | -0,89% | 5.717.713,00 |
| 07.04.2025 | 25,28 | 28,34 | 25,11 | 28,05 | 5,17% | 6.950.369,00 |
| 04.04.2025 | 27,57 | 27,91 | 25,11 | 26,67 | -9,04% | 13.275.374,00 |
| 03.04.2025 | 31,46 | 31,79 | 29,27 | 29,32 | -13,93% | 7.148.280,00 |
| 02.04.2025 | 32,72 | 34,41 | 32,44 | 34,07 | 2,11% | 2.298.630,00 |
| 01.04.2025 | 32,83 | 33,63 | 32,42 | 33,36 | 0,91% | 2.029.528,00 |
| 31.03.2025 | 32,35 | 33,17 | 32,07 | 33,06 | -0,36% | 3.051.560,00 |
| 28.03.2025 | 34,13 | 34,55 | 32,81 | 33,18 | -3,71% | 2.772.976,00 |
| 27.03.2025 | 35,00 | 35,10 | 34,32 | 34,46 | -2,57% | 2.857.298,00 |
| 26.03.2025 | 36,75 | 36,91 | 35,10 | 35,37 | -3,89% | 2.319.688,00 |
| 25.03.2025 | 37,21 | 37,35 | 36,49 | 36,80 | -1,66% | 1.980.143,00 |
| 24.03.2025 | 37,38 | 37,76 | 36,97 | 37,42 | 2,83% | 2.288.211,00 |
| 21.03.2025 | 35,61 | 36,71 | 35,26 | 36,39 | 0,92% | 8.661.356,00 |
| 20.03.2025 | 36,79 | 37,02 | 35,63 | 36,06 | 0,31% | 2.384.436,00 |
| 19.03.2025 | 34,96 | 36,26 | 34,78 | 35,95 | 3,33% | 2.146.175,00 |
| 18.03.2025 | 34,98 | 35,19 | 34,48 | 34,79 | -1,25% | 2.394.002,00 |
| 17.03.2025 | 34,50 | 35,60 | 34,50 | 35,23 | 2,12% | 2.338.357,00 |
| 14.03.2025 | 34,50 | 34,75 | 33,89 | 34,50 | 2,65% | 2.691.350,00 |
| 13.03.2025 | 34,10 | 34,76 | 33,51 | 33,61 | -2,01% | 3.603.396,00 |
| 12.03.2025 | 34,93 | 35,59 | 34,07 | 34,30 | 1,69% | 5.779.502,00 |
| 11.03.2025 | 32,90 | 34,29 | 32,77 | 33,73 | 2,46% | 4.375.098,00 |
| 10.03.2025 | 33,94 | 34,06 | 32,42 | 32,92 | -5,13% | 4.945.330,00 |
| 07.03.2025 | 34,37 | 34,89 | 33,10 | 34,70 | 0,73% | 4.682.901,00 |
| 06.03.2025 | 35,47 | 35,87 | 34,16 | 34,45 | -4,28% | 5.434.131,00 |
| 05.03.2025 | 35,37 | 36,67 | 34,96 | 35,99 | 2,80% | 4.854.788,00 |
| 04.03.2025 | 35,35 | 35,82 | 33,89 | 35,01 | -2,88% | 5.557.281,00 |
| 03.03.2025 | 38,22 | 38,44 | 35,80 | 36,05 | -4,88% | 3.423.578,00 |
| 28.02.2025 | 37,37 | 37,99 | 37,07 | 37,90 | 0,32% | 7.029.795,00 |
| 27.02.2025 | 40,52 | 40,52 | 37,71 | 37,78 | -4,98% | 3.995.449,00 |
| 26.02.2025 | 39,18 | 40,53 | 39,09 | 39,76 | 3,09% | 2.797.009,00 |
| 25.02.2025 | 38,96 | 39,45 | 38,03 | 38,57 | -1,15% | 3.495.447,00 |
| 24.02.2025 | 40,40 | 40,74 | 38,98 | 39,02 | -3,32% | 3.519.599,00 |
| 21.02.2025 | 41,92 | 41,92 | 39,66 | 40,36 | -3,19% | 3.549.739,00 |
| 20.02.2025 | 42,25 | 42,71 | 41,26 | 41,69 | -1,79% | 2.544.192,00 |
| 19.02.2025 | 42,35 | 42,90 | 42,21 | 42,45 | -0,35% | 2.209.446,00 |
| 18.02.2025 | 42,89 | 42,90 | 42,09 | 42,60 | 0,21% | 2.628.439,00 |
| 14.02.2025 | 42,82 | 42,91 | 41,98 | 42,51 | 0,28% | 1.506.474,00 |
| 13.02.2025 | 43,04 | 43,17 | 41,86 | 42,39 | -1,44% | 2.660.358,00 |
| 12.02.2025 | 42,19 | 43,31 | 42,10 | 43,01 | 0,54% | 1.937.973,00 |
| 11.02.2025 | 42,91 | 43,36 | 42,47 | 42,78 | -0,56% | 2.780.205,00 |
| 10.02.2025 | 43,25 | 43,67 | 42,77 | 43,02 | -0,32% | 3.209.803,00 |
| 07.02.2025 | 44,58 | 44,85 | 42,88 | 43,16 | -2,46% | 3.176.294,00 |
| 06.02.2025 | 43,74 | 44,40 | 43,13 | 44,25 | 2,48% | 5.155.788,00 |
| 05.02.2025 | 42,39 | 43,57 | 42,30 | 43,18 | 3,01% | 3.569.205,00 |
| 04.02.2025 | 40,93 | 42,10 | 40,60 | 41,92 | 3,51% | 4.369.772,00 |
| 03.02.2025 | 39,65 | 40,81 | 39,10 | 40,50 | -2,76% | 3.652.497,00 |
| 31.01.2025 | 42,32 | 42,60 | 41,44 | 41,65 | -1,02% | 3.969.665,00 |
| 30.01.2025 | 42,30 | 43,00 | 41,69 | 42,08 | 1,37% | 4.068.699,00 |
| 29.01.2025 | 42,28 | 42,28 | 39,93 | 41,51 | 2,27% | 6.775.367,00 |
| 28.01.2025 | 39,44 | 40,69 | 38,42 | 40,59 | 4,48% | 6.783.214,00 |
| 27.01.2025 | 41,77 | 41,80 | 38,63 | 38,85 | -12,24% | 8.093.729,00 |
| 24.01.2025 | 44,22 | 44,47 | 43,93 | 44,27 | 0,96% | 2.485.825,00 |
| 23.01.2025 | 43,82 | 44,19 | 43,03 | 43,85 | -1,37% | 3.046.903,00 |
| 22.01.2025 | 44,55 | 45,10 | 44,41 | 44,46 | 0,43% | 4.040.902,00 |
| 21.01.2025 | 43,00 | 44,66 | 42,80 | 44,27 | 3,63% | 2.987.269,00 |
| 17.01.2025 | 42,75 | 42,90 | 42,30 | 42,72 | 0,78% | 2.206.786,00 |
| 16.01.2025 | 42,27 | 42,93 | 41,85 | 42,39 | 1,12% | 2.897.013,00 |
| 15.01.2025 | 41,26 | 42,13 | 40,70 | 41,92 | 4,33% | 3.760.849,00 |
| 14.01.2025 | 39,77 | 40,46 | 39,64 | 40,18 | 1,67% | 2.130.506,00 |
| 13.01.2025 | 39,61 | 39,78 | 38,88 | 39,52 | -1,72% | 3.454.313,00 |
| 10.01.2025 | 40,72 | 40,72 | 39,52 | 40,21 | -2,07% | 2.986.761,00 |
| 08.01.2025 | 40,39 | 41,31 | 40,06 | 41,06 | -0,29% | 2.212.810,00 |
| 07.01.2025 | 41,05 | 44,45 | 40,88 | 41,18 | 1,70% | 4.633.009,00 |
| 06.01.2025 | 40,67 | 41,11 | 40,18 | 40,49 | 1,07% | 2.550.342,00 |
| 03.01.2025 | 38,83 | 40,08 | 38,83 | 40,06 | 3,73% | 2.611.655,00 |
| 02.01.2025 | 38,51 | 39,06 | 38,38 | 38,62 | 0,60% | 1.815.603,00 |
| 31.12.2024 | 38,69 | 38,88 | 38,19 | 38,39 | -0,62% | 1.377.560,00 |
| 30.12.2024 | 38,56 | 38,94 | 38,11 | 38,63 | -1,25% | 1.716.709,00 |
| 27.12.2024 | 39,24 | 39,47 | 38,76 | 39,12 | -1,04% | 1.402.376,00 |
| 26.12.2024 | 39,14 | 39,68 | 38,82 | 39,53 | 0,97% | 2.441.729,00 |
| 24.12.2024 | 38,74 | 39,24 | 38,37 | 39,15 | 1,22% | 1.034.629,00 |
| 23.12.2024 | 38,64 | 39,16 | 38,38 | 38,68 | 0,10% | 2.566.044,00 |
| 20.12.2024 | 37,45 | 39,32 | 37,19 | 38,64 | 2,63% | 8.440.715,00 |
| 19.12.2024 | 38,23 | 38,83 | 37,42 | 37,65 | -0,66% | 5.925.211,00 |
| 18.12.2024 | 38,50 | 40,18 | 37,70 | 37,90 | 1,34% | 5.217.617,00 |
| 17.12.2024 | 37,78 | 37,85 | 37,15 | 37,40 | -1,58% | 2.523.931,00 |
| 16.12.2024 | 38,31 | 38,84 | 37,97 | 38,00 | -0,99% | 2.363.696,00 |
| 13.12.2024 | 38,32 | 38,66 | 37,99 | 38,38 | 0,55% | 2.181.741,00 |
| 12.12.2024 | 38,08 | 38,45 | 37,98 | 38,17 | -0,05% | 1.490.419,00 |
| 11.12.2024 | 38,19 | 38,55 | 37,66 | 38,19 | 0,69% | 2.414.121,00 |
| 10.12.2024 | 38,56 | 38,63 | 37,85 | 37,93 | -0,60% | 2.771.382,00 |
| 09.12.2024 | 38,30 | 38,93 | 38,03 | 38,16 | -1,37% | 2.215.545,00 |
| 06.12.2024 | 39,36 | 39,50 | 38,64 | 38,69 | -1,05% | 2.688.921,00 |
| 05.12.2024 | 39,62 | 39,85 | 38,94 | 39,10 | -0,99% | 3.985.336,00 |
| 04.12.2024 | 38,91 | 39,55 | 38,89 | 39,49 | 2,12% | 4.607.133,00 |
| 03.12.2024 | 39,11 | 39,42 | 38,55 | 38,67 | -1,40% | 3.830.269,00 |
| 02.12.2024 | 38,99 | 39,66 | 38,92 | 39,22 | 0,64% | 3.057.817,00 |
| 29.11.2024 | 39,24 | 39,36 | 38,91 | 38,97 | 0,39% | 1.576.890,00 |
| 27.11.2024 | 39,83 | 39,95 | 38,39 | 38,82 | -2,76% | 4.447.079,00 |
| 26.11.2024 | 41,08 | 41,08 | 39,86 | 39,92 | -2,80% | 5.646.019,00 |
| 25.11.2024 | 42,22 | 42,47 | 40,98 | 41,07 | -0,56% | 7.285.038,00 |
| 22.11.2024 | 40,80 | 41,52 | 40,70 | 41,30 | 3,69% | 60.915.100,00 |
| 20.11.2024 | 39,86 | 40,48 | 39,44 | 39,83 | 6,70% | 14.455.390,00 |
| 19.11.2024 | 36,66 | 37,62 | 36,56 | 37,33 | 0,70% | 1.548.826,00 |
| 18.11.2024 | 37,38 | 37,66 | 36,76 | 37,07 | -0,35% | 2.458.442,00 |
| 15.11.2024 | 37,13 | 37,76 | 36,77 | 37,20 | -1,17% | 2.384.716,00 |
| 14.11.2024 | 37,94 | 38,09 | 37,53 | 37,64 | -0,58% | 2.828.310,00 |
| 13.11.2024 | 38,02 | 38,50 | 37,82 | 37,86 | -0,26% | 1.805.389,00 |