59,710$
1,46%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,48 | 60,00 | 57,72 | 59,71 | 1,46% | 35.812,00 |
| 20.11.2024 | 58,00 | 60,69 | 56,70 | 58,85 | 1,54% | 48.343,00 |
| 19.11.2024 | 56,06 | 57,96 | 56,05 | 57,96 | 2,24% | 14.754,00 |
| 18.11.2024 | 56,20 | 57,60 | 55,85 | 56,69 | 0,96% | 38.284,00 |
| 15.11.2024 | 56,02 | 57,00 | 55,39 | 56,15 | 0,65% | 22.508,00 |
| 14.11.2024 | 56,43 | 56,54 | 54,76 | 55,79 | -1,64% | 18.942,00 |
| 13.11.2024 | 58,49 | 58,60 | 56,22 | 56,72 | -2,07% | 18.369,00 |
| 12.11.2024 | 59,63 | 60,00 | 57,62 | 57,92 | -3,56% | 20.692,00 |
| 11.11.2024 | 60,16 | 60,69 | 59,00 | 60,06 | 0,72% | 38.060,00 |
| 08.11.2024 | 59,72 | 60,33 | 59,00 | 59,63 | -0,13% | 26.358,00 |
| 07.11.2024 | 59,21 | 60,40 | 58,85 | 59,71 | -0,43% | 40.766,00 |
| 06.11.2024 | 60,58 | 60,58 | 58,89 | 59,97 | -0,05% | 50.233,00 |
| 05.11.2024 | 56,20 | 60,31 | 56,20 | 60,00 | 8,11% | 33.325,00 |
| 04.11.2024 | 56,27 | 59,88 | 55,08 | 55,50 | -1,32% | 49.453,00 |
| 01.11.2024 | 58,21 | 58,54 | 56,22 | 56,24 | -3,40% | 20.487,00 |
| 31.10.2024 | 58,46 | 59,48 | 58,13 | 58,22 | -0,07% | 17.576,00 |
| 30.10.2024 | 59,00 | 60,05 | 58,26 | 58,26 | -1,67% | 19.972,00 |
| 29.10.2024 | 57,99 | 59,33 | 56,99 | 59,25 | 1,73% | 29.700,00 |
| 28.10.2024 | 58,34 | 59,68 | 56,55 | 58,24 | 2,18% | 30.711,00 |
| 25.10.2024 | 56,37 | 59,12 | 56,37 | 57,00 | 0,05% | 37.282,00 |
| 24.10.2024 | 59,56 | 59,56 | 55,80 | 56,97 | -3,24% | 39.185,00 |
| 23.10.2024 | 55,72 | 59,28 | 52,03 | 58,88 | 6,86% | 95.291,00 |
| 22.10.2024 | 46,29 | 59,00 | 46,08 | 55,10 | 29,34% | 204.369,00 |
| 21.10.2024 | 43,37 | 43,69 | 42,27 | 42,60 | -1,78% | 20.739,00 |
| 18.10.2024 | 43,57 | 44,42 | 43,23 | 43,37 | -0,71% | 10.668,00 |
| 17.10.2024 | 43,55 | 43,68 | 42,54 | 43,68 | 0,62% | 11.757,00 |
| 16.10.2024 | 43,12 | 43,97 | 42,96 | 43,41 | 1,47% | 12.330,00 |
| 15.10.2024 | 42,91 | 43,30 | 42,39 | 42,78 | 1,74% | 9.930,00 |
| 14.10.2024 | 41,45 | 42,26 | 41,28 | 42,05 | 1,67% | 10.429,00 |
| 11.10.2024 | 40,40 | 41,56 | 40,40 | 41,36 | 1,55% | 13.778,00 |
| 10.10.2024 | 41,24 | 41,32 | 40,40 | 40,73 | -2,89% | 7.568,00 |
| 09.10.2024 | 42,47 | 42,52 | 41,45 | 41,94 | -0,90% | 14.383,00 |
| 08.10.2024 | 42,51 | 43,04 | 41,85 | 42,32 | -0,82% | 13.304,00 |
| 07.10.2024 | 43,50 | 43,62 | 42,45 | 42,67 | -2,29% | 7.107,00 |
| 04.10.2024 | 43,45 | 44,24 | 43,05 | 43,67 | 2,42% | 17.846,00 |
| 03.10.2024 | 42,82 | 43,47 | 42,34 | 42,64 | -0,91% | 14.581,00 |
| 02.10.2024 | 43,71 | 44,36 | 43,00 | 43,03 | -0,14% | 16.057,00 |
| 01.10.2024 | 44,13 | 44,26 | 42,25 | 43,09 | -2,43% | 21.221,00 |
| 30.09.2024 | 44,58 | 44,58 | 43,57 | 44,17 | 0,47% | 15.423,00 |
| 27.09.2024 | 43,20 | 44,43 | 43,20 | 43,96 | 2,41% | 14.227,00 |
| 26.09.2024 | 44,05 | 44,46 | 42,68 | 42,93 | -2,40% | 17.972,00 |
| 25.09.2024 | 43,64 | 44,33 | 43,13 | 43,98 | 0,39% | 17.721,00 |
| 24.09.2024 | 43,81 | 43,92 | 42,64 | 43,81 | 1,84% | 16.840,00 |
| 23.09.2024 | 44,34 | 44,35 | 42,44 | 43,02 | -1,94% | 22.418,00 |
| 20.09.2024 | 45,07 | 45,11 | 42,93 | 43,87 | -2,86% | 56.711,00 |
| 19.09.2024 | 45,08 | 45,50 | 44,23 | 45,16 | 2,59% | 17.970,00 |
| 18.09.2024 | 41,97 | 45,47 | 40,35 | 44,02 | 5,29% | 56.776,00 |
| 17.09.2024 | 41,50 | 42,04 | 41,15 | 41,81 | 0,50% | 82.428,00 |
| 16.09.2024 | 41,50 | 41,96 | 40,61 | 41,60 | 0,02% | 37.311,00 |
| 13.09.2024 | 41,74 | 42,46 | 41,20 | 41,59 | 1,22% | 27.346,00 |
| 12.09.2024 | 39,90 | 41,69 | 39,90 | 41,09 | 3,14% | 12.373,00 |
| 11.09.2024 | 39,85 | 39,85 | 38,82 | 39,84 | 0,10% | 10.573,00 |
| 10.09.2024 | 39,53 | 39,81 | 38,54 | 39,80 | 0,86% | 23.409,00 |
| 09.09.2024 | 39,05 | 40,02 | 39,05 | 39,46 | 0,82% | 15.025,00 |
| 06.09.2024 | 40,57 | 40,57 | 38,99 | 39,14 | -3,45% | 18.107,00 |
| 05.09.2024 | 39,83 | 40,86 | 39,71 | 40,54 | 1,38% | 7.014,00 |
| 04.09.2024 | 39,45 | 39,99 | 39,06 | 39,99 | -0,05% | 15.696,00 |
| 03.09.2024 | 41,38 | 41,38 | 39,48 | 40,01 | -3,31% | 15.333,00 |
| 30.08.2024 | 41,50 | 41,50 | 40,43 | 41,38 | -0,07% | 17.897,00 |
| 29.08.2024 | 41,50 | 41,50 | 40,93 | 41,41 | -0,17% | 19.422,00 |
| 28.08.2024 | 41,29 | 41,80 | 41,08 | 41,48 | 0,63% | 24.068,00 |
| 27.08.2024 | 41,44 | 41,50 | 40,50 | 41,22 | -0,65% | 22.203,00 |
| 26.08.2024 | 42,51 | 43,60 | 40,04 | 41,49 | -0,81% | 75.905,00 |
| 23.08.2024 | 41,50 | 42,74 | 40,00 | 41,83 | 1,60% | 82.313,00 |
| 22.08.2024 | 40,49 | 42,00 | 40,49 | 41,17 | 0,17% | 22.511,00 |
| 21.08.2024 | 38,89 | 41,10 | 37,80 | 41,10 | 8,10% | 34.943,00 |
| 20.08.2024 | 39,73 | 40,00 | 36,28 | 38,02 | -2,26% | 26.353,00 |
| 19.08.2024 | 36,51 | 39,01 | 35,46 | 38,90 | 6,87% | 32.142,00 |
| 16.08.2024 | 35,58 | 37,49 | 35,57 | 36,40 | 2,05% | 34.476,00 |
| 15.08.2024 | 35,87 | 37,20 | 35,32 | 35,67 | 1,57% | 18.219,00 |
| 14.08.2024 | 36,51 | 37,12 | 35,06 | 35,12 | -2,71% | 14.724,00 |
| 13.08.2024 | 34,43 | 36,15 | 34,43 | 36,10 | 4,85% | 11.034,00 |
| 12.08.2024 | 35,37 | 35,52 | 33,43 | 34,43 | -1,46% | 14.029,00 |
| 09.08.2024 | 34,57 | 35,40 | 33,56 | 34,94 | 0,81% | 25.860,00 |
| 08.08.2024 | 33,91 | 34,66 | 33,90 | 34,66 | 4,38% | 9.267,00 |
| 07.08.2024 | 33,94 | 34,48 | 33,09 | 33,21 | -1,66% | 9.074,00 |
| 06.08.2024 | 34,04 | 34,47 | 33,39 | 33,77 | 0,19% | 10.934,00 |
| 05.08.2024 | 34,63 | 34,63 | 32,77 | 33,70 | -4,37% | 19.229,00 |
| 02.08.2024 | 35,19 | 35,54 | 33,65 | 35,24 | -3,50% | 10.171,00 |
| 01.08.2024 | 38,34 | 38,42 | 35,10 | 36,52 | -3,77% | 17.845,00 |
| 31.07.2024 | 37,33 | 38,50 | 35,16 | 37,95 | 0,56% | 26.370,00 |
| 30.07.2024 | 37,17 | 37,79 | 37,08 | 37,74 | 0,91% | 17.716,00 |
| 29.07.2024 | 38,13 | 38,31 | 36,81 | 37,40 | -2,73% | 22.095,00 |
| 26.07.2024 | 38,30 | 38,95 | 37,80 | 38,45 | 1,59% | 17.462,00 |
| 25.07.2024 | 37,78 | 38,40 | 37,36 | 37,85 | 3,16% | 22.397,00 |
| 24.07.2024 | 37,79 | 38,30 | 36,69 | 36,69 | -3,24% | 22.588,00 |
| 23.07.2024 | 36,22 | 38,33 | 35,33 | 37,92 | 2,76% | 32.529,00 |
| 22.07.2024 | 36,41 | 36,90 | 35,36 | 36,90 | 1,40% | 16.683,00 |
| 19.07.2024 | 36,71 | 37,58 | 36,26 | 36,39 | -0,68% | 18.189,00 |
| 18.07.2024 | 36,78 | 37,48 | 36,13 | 36,64 | -0,89% | 17.999,00 |
| 17.07.2024 | 37,10 | 37,47 | 35,51 | 36,97 | -0,35% | 35.246,00 |
| 16.07.2024 | 36,09 | 37,33 | 36,02 | 37,10 | 2,68% | 29.640,00 |
| 15.07.2024 | 34,94 | 36,73 | 33,97 | 36,13 | 5,21% | 37.883,00 |
| 12.07.2024 | 33,99 | 34,81 | 33,00 | 34,34 | 1,84% | 26.018,00 |
| 11.07.2024 | 31,81 | 33,83 | 31,55 | 33,72 | 7,05% | 41.866,00 |
| 10.07.2024 | 32,38 | 33,12 | 31,50 | 31,50 | -3,11% | 34.046,00 |
| 09.07.2024 | 32,84 | 33,98 | 32,30 | 32,51 | -1,31% | 47.339,00 |
| 08.07.2024 | 29,36 | 32,97 | 29,12 | 32,94 | 13,12% | 73.877,00 |
| 05.07.2024 | 30,71 | 31,08 | 28,99 | 29,12 | -6,31% | 39.924,00 |
| 03.07.2024 | 29,40 | 31,10 | 29,22 | 31,08 | 4,96% | 16.886,00 |