121,120$
-5,90%
Echtzeit-Aktienkurs Flex Ltd
Bid:
Ask:
Aktienkurse zur Flex Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 125,11 | 125,33 | 120,76 | 121,12 | -5,90% | 4.318.868,00 |
| 15.07.2026 | 135,00 | 135,67 | 123,79 | 128,72 | -2,66% | 5.034.004,00 |
| 14.07.2026 | 135,16 | 135,67 | 129,07 | 132,24 | 2,10% | 2.427.063,00 |
| 13.07.2026 | 132,50 | 134,79 | 128,22 | 129,51 | -4,63% | 2.759.164,00 |
| 10.07.2026 | 138,64 | 139,74 | 134,52 | 135,80 | -2,97% | 2.709.844,00 |
| 09.07.2026 | 138,53 | 145,41 | 138,53 | 139,95 | 4,93% | 4.104.885,00 |
| 08.07.2026 | 129,20 | 133,75 | 127,95 | 133,37 | 1,41% | 3.699.366,00 |
| 07.07.2026 | 132,94 | 134,56 | 125,32 | 131,52 | -5,10% | 4.556.540,00 |
| 06.07.2026 | 138,52 | 146,00 | 137,72 | 138,59 | 1,27% | 4.618.960,00 |
| 02.07.2026 | 152,42 | 152,98 | 134,82 | 136,86 | -10,86% | 6.570.421,00 |
| 01.07.2026 | 156,82 | 157,41 | 149,17 | 153,53 | -5,30% | 4.469.839,00 |
| 30.06.2026 | 158,89 | 165,82 | 157,74 | 162,12 | 1,60% | 4.630.896,00 |
| 29.06.2026 | 146,60 | 160,74 | 144,34 | 159,56 | 8,95% | 5.988.133,00 |
| 26.06.2026 | 157,76 | 159,77 | 144,72 | 146,45 | -9,27% | 9.987.865,00 |
| 25.06.2026 | 158,61 | 165,89 | 156,60 | 161,42 | 7,10% | 8.359.724,00 |
| 24.06.2026 | 151,79 | 153,44 | 146,48 | 150,72 | -0,76% | 6.360.742,00 |
| 23.06.2026 | 148,57 | 152,79 | 144,69 | 151,87 | -2,48% | 7.696.355,00 |
| 22.06.2026 | 151,05 | 156,26 | 148,10 | 155,74 | 5,51% | 7.397.036,00 |
| 18.06.2026 | 147,02 | 153,38 | 143,85 | 147,61 | 3,16% | 80.915.265,00 |
| 17.06.2026 | 149,98 | 150,34 | 141,11 | 143,09 | -2,61% | 7.262.207,00 |
| 16.06.2026 | 149,45 | 149,81 | 142,18 | 146,92 | -1,58% | 5.699.542,00 |
| 15.06.2026 | 154,84 | 155,70 | 145,32 | 149,28 | -0,29% | 4.323.137,00 |
| 12.06.2026 | 149,67 | 152,52 | 148,52 | 149,71 | -1,50% | 5.058.195,00 |
| 11.06.2026 | 141,50 | 152,13 | 141,35 | 151,99 | 8,96% | 3.298.925,00 |
| 10.06.2026 | 144,05 | 149,45 | 137,78 | 139,49 | -5,26% | 4.479.822,00 |
| 09.06.2026 | 154,40 | 156,53 | 139,67 | 147,24 | -2,38% | 4.961.253,00 |
| 08.06.2026 | 158,70 | 158,70 | 149,74 | 150,83 | -0,74% | 6.460.666,00 |
| 05.06.2026 | 155,01 | 157,41 | 149,30 | 151,95 | -4,74% | 5.221.577,00 |
| 04.06.2026 | 156,48 | 161,11 | 150,86 | 159,51 | -1,50% | 5.250.222,00 |
| 03.06.2026 | 161,75 | 166,86 | 160,23 | 161,94 | 1,57% | 6.616.468,00 |
| 02.06.2026 | 150,47 | 159,86 | 149,37 | 159,43 | 7,72% | 5.469.353,00 |
| 01.06.2026 | 149,63 | 151,16 | 145,51 | 148,01 | -1,91% | 4.585.530,00 |
| 29.05.2026 | 146,52 | 154,25 | 146,05 | 150,89 | 4,15% | 10.744.644,00 |
| 28.05.2026 | 145,25 | 147,76 | 139,91 | 144,88 | -0,63% | 4.965.995,00 |
| 27.05.2026 | 145,40 | 146,15 | 139,18 | 145,80 | 1,79% | 5.444.601,00 |
| 26.05.2026 | 135,93 | 144,85 | 135,93 | 143,24 | 8,13% | 5.366.228,00 |
| 22.05.2026 | 132,76 | 134,26 | 128,58 | 132,47 | 1,07% | 3.592.991,00 |
| 21.05.2026 | 130,41 | 134,75 | 129,16 | 131,07 | -0,34% | 4.488.852,00 |
| 20.05.2026 | 127,76 | 134,00 | 127,09 | 131,52 | 4,14% | 5.987.276,00 |
| 19.05.2026 | 125,41 | 128,38 | 121,30 | 126,29 | -2,64% | 5.870.743,00 |
| 18.05.2026 | 138,21 | 139,02 | 127,78 | 129,71 | -5,91% | 7.784.656,00 |
| 15.05.2026 | 139,29 | 141,44 | 137,21 | 137,86 | -4,00% | 6.477.379,00 |
| 14.05.2026 | 143,80 | 146,54 | 142,03 | 143,60 | -0,14% | 4.738.380,00 |
| 13.05.2026 | 143,69 | 147,34 | 141,10 | 143,80 | 2,94% | 6.759.024,00 |
| 12.05.2026 | 142,32 | 142,89 | 134,00 | 139,69 | -3,73% | 7.907.717,00 |
| 11.05.2026 | 141,93 | 145,40 | 137,77 | 145,10 | 2,05% | 8.690.552,00 |
| 08.05.2026 | 137,85 | 142,59 | 135,39 | 142,18 | 6,89% | 10.175.861,00 |
| 07.05.2026 | 132,30 | 139,39 | 130,05 | 133,01 | -1,29% | 10.522.752,00 |
| 06.05.2026 | 119,85 | 134,99 | 119,13 | 134,75 | 40,03% | 18.681.974,00 |
| 05.05.2026 | 93,09 | 96,58 | 92,63 | 96,23 | 4,79% | 8.900.214,00 |
| 04.05.2026 | 92,41 | 93,00 | 90,85 | 91,83 | 0,14% | 2.584.043,00 |
| 01.05.2026 | 91,41 | 93,53 | 90,82 | 91,70 | 0,20% | 3.258.953,00 |
| 30.04.2026 | 92,61 | 92,70 | 89,18 | 91,52 | 0,98% | 4.889.268,00 |
| 29.04.2026 | 88,50 | 90,66 | 86,90 | 90,63 | 3,98% | 4.457.920,00 |
| 28.04.2026 | 86,20 | 89,39 | 84,67 | 87,16 | -3,24% | 4.580.851,00 |
| 27.04.2026 | 92,05 | 92,05 | 88,68 | 90,08 | -1,43% | 3.614.461,00 |
| 24.04.2026 | 88,29 | 91,91 | 87,94 | 91,39 | 5,18% | 3.619.451,00 |
| 23.04.2026 | 85,14 | 88,09 | 84,55 | 86,89 | 1,72% | 3.215.369,00 |
| 22.04.2026 | 85,33 | 85,73 | 83,97 | 85,42 | 0,33% | 2.438.375,00 |
| 21.04.2026 | 84,50 | 86,87 | 84,33 | 85,14 | 1,02% | 5.243.772,00 |
| 20.04.2026 | 82,62 | 84,56 | 82,26 | 84,28 | 2,99% | 2.779.747,00 |
| 17.04.2026 | 81,01 | 82,85 | 80,02 | 81,83 | 2,36% | 3.234.770,00 |
| 16.04.2026 | 77,86 | 80,17 | 76,40 | 79,94 | 1,93% | 2.964.421,00 |
| 15.04.2026 | 79,48 | 80,03 | 77,05 | 78,43 | -2,13% | 3.732.548,00 |
| 14.04.2026 | 79,07 | 80,33 | 77,59 | 80,14 | 2,31% | 3.705.492,00 |
| 13.04.2026 | 75,96 | 78,46 | 75,27 | 78,33 | 2,07% | 2.811.717,00 |
| 10.04.2026 | 75,88 | 77,08 | 75,03 | 76,74 | 2,28% | 3.948.627,00 |
| 09.04.2026 | 73,32 | 75,92 | 73,19 | 75,03 | 2,47% | 4.124.516,00 |
| 08.04.2026 | 71,90 | 74,78 | 71,30 | 73,22 | 7,34% | 4.806.362,00 |
| 07.04.2026 | 67,23 | 68,61 | 66,83 | 68,22 | 0,76% | 2.369.422,00 |
| 06.04.2026 | 68,92 | 69,64 | 67,10 | 67,70 | -1,30% | 2.573.163,00 |
| 02.04.2026 | 65,86 | 69,04 | 65,57 | 68,59 | 0,48% | 2.364.173,00 |
| 01.04.2026 | 66,79 | 68,60 | 66,64 | 68,26 | 4,25% | 3.010.501,00 |
| 31.03.2026 | 61,48 | 65,54 | 61,16 | 65,48 | 8,11% | 4.261.084,00 |
| 30.03.2026 | 66,56 | 66,56 | 60,29 | 60,57 | -6,53% | 2.371.668,00 |
| 27.03.2026 | 64,37 | 65,70 | 63,83 | 64,80 | 0,05% | 2.501.358,00 |
| 26.03.2026 | 68,51 | 68,70 | 64,73 | 64,77 | -7,50% | 2.942.580,00 |
| 25.03.2026 | 69,88 | 70,74 | 68,54 | 70,02 | 1,35% | 2.657.466,00 |
| 24.03.2026 | 64,56 | 69,42 | 64,48 | 69,09 | 6,23% | 3.505.236,00 |
| 23.03.2026 | 63,19 | 66,05 | 63,08 | 65,04 | 5,52% | 2.761.428,00 |
| 20.03.2026 | 65,08 | 65,82 | 61,14 | 61,64 | -6,31% | 5.116.570,00 |
| 19.03.2026 | 62,07 | 66,26 | 61,68 | 65,79 | 3,66% | 3.086.111,00 |
| 18.03.2026 | 64,60 | 65,54 | 63,30 | 63,47 | -2,94% | 3.203.486,00 |
| 17.03.2026 | 64,48 | 66,15 | 63,94 | 65,39 | 1,46% | 3.344.420,00 |
| 16.03.2026 | 64,56 | 65,84 | 64,30 | 64,45 | 1,59% | 3.654.931,00 |
| 13.03.2026 | 63,30 | 64,17 | 61,81 | 63,44 | 0,23% | 2.469.051,00 |
| 12.03.2026 | 62,83 | 64,48 | 61,43 | 63,30 | -0,15% | 4.207.841,00 |
| 11.03.2026 | 60,90 | 63,46 | 60,90 | 63,39 | 4,05% | 3.587.542,00 |
| 10.03.2026 | 61,42 | 62,95 | 60,68 | 60,92 | -0,65% | 2.880.539,00 |
| 09.03.2026 | 59,32 | 61,48 | 58,85 | 61,32 | 2,39% | 4.018.227,00 |
| 06.03.2026 | 61,15 | 61,87 | 59,54 | 59,89 | -5,71% | 2.982.420,00 |
| 05.03.2026 | 63,34 | 64,20 | 60,59 | 63,52 | -0,67% | 3.841.838,00 |
| 04.03.2026 | 64,08 | 64,84 | 63,22 | 63,95 | 1,40% | 2.134.752,00 |
| 03.03.2026 | 63,07 | 64,10 | 60,72 | 63,07 | -3,70% | 3.136.798,00 |
| 02.03.2026 | 61,37 | 65,58 | 61,03 | 65,49 | 3,90% | 3.534.351,00 |
| 27.02.2026 | 62,21 | 63,07 | 61,58 | 63,03 | -0,28% | 3.670.825,00 |
| 26.02.2026 | 65,90 | 66,06 | 62,60 | 63,21 | -3,79% | 2.924.384,00 |
| 25.02.2026 | 65,80 | 66,66 | 64,94 | 65,70 | 1,22% | 3.117.146,00 |
| 24.02.2026 | 63,92 | 65,88 | 63,60 | 64,91 | 2,54% | 3.211.101,00 |
| 23.02.2026 | 65,25 | 65,67 | 62,47 | 63,30 | -3,62% | 3.402.436,00 |