1,150$
2,68%
Echtzeit-Aktienkurs FlexShopper
Bid:
Ask:
Aktienkurse zur FlexShopper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 2,68% | 80.306,00 |
| 02.07.2025 | 1,17 | 1,19 | 1,12 | 1,12 | -4,27% | 91.078,00 |
| 01.07.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -2,50% | 16.045,00 |
| 30.06.2025 | 1,19 | 1,24 | 1,17 | 1,20 | 3,45% | 47.317,00 |
| 27.06.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -0,85% | 70.426,00 |
| 26.06.2025 | 1,15 | 1,18 | 1,13 | 1,17 | 0,00% | 94.925,00 |
| 25.06.2025 | 1,23 | 1,25 | 1,13 | 1,17 | -4,88% | 187.704,00 |
| 24.06.2025 | 1,24 | 1,28 | 1,23 | 1,23 | -0,81% | 14.196,00 |
| 23.06.2025 | 1,20 | 1,29 | 1,20 | 1,24 | 2,48% | 65.711,00 |
| 20.06.2025 | 1,23 | 1,30 | 1,20 | 1,21 | -1,63% | 99.770,00 |
| 18.06.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -2,38% | 17.666,00 |
| 17.06.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -3,82% | 54.793,00 |
| 16.06.2025 | 1,25 | 1,35 | 1,24 | 1,31 | 3,15% | 70.579,00 |
| 13.06.2025 | 1,33 | 1,35 | 1,27 | 1,27 | -3,79% | 24.397,00 |
| 12.06.2025 | 1,35 | 1,39 | 1,32 | 1,32 | -1,12% | 15.080,00 |
| 11.06.2025 | 1,35 | 1,37 | 1,32 | 1,34 | -1,84% | 53.068,00 |
| 10.06.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -2,86% | 39.570,00 |
| 09.06.2025 | 1,41 | 1,42 | 1,37 | 1,40 | 2,19% | 26.017,00 |
| 06.06.2025 | 1,37 | 1,42 | 1,36 | 1,37 | -0,36% | 22.927,00 |
| 05.06.2025 | 1,40 | 1,40 | 1,36 | 1,38 | -1,43% | 18.183,00 |
| 04.06.2025 | 1,36 | 1,45 | 1,36 | 1,40 | -1,76% | 19.141,00 |
| 03.06.2025 | 1,43 | 1,45 | 1,40 | 1,42 | -0,70% | 22.007,00 |
| 02.06.2025 | 1,39 | 1,43 | 1,37 | 1,43 | 1,78% | 19.389,00 |
| 30.05.2025 | 1,29 | 1,44 | 1,29 | 1,41 | 7,25% | 165.182,00 |
| 29.05.2025 | 1,34 | 1,34 | 1,28 | 1,31 | -0,76% | 39.452,00 |
| 28.05.2025 | 1,29 | 1,35 | 1,27 | 1,32 | 3,13% | 81.686,00 |
| 27.05.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 46.520,00 |
| 23.05.2025 | 1,23 | 1,27 | 1,21 | 1,27 | -0,78% | 35.720,00 |
| 22.05.2025 | 1,20 | 1,30 | 1,17 | 1,28 | 11,30% | 57.203,00 |
| 21.05.2025 | 1,21 | 1,25 | 1,15 | 1,15 | -4,96% | 47.507,00 |
| 20.05.2025 | 1,23 | 1,27 | 1,21 | 1,21 | -1,63% | 46.046,00 |
| 19.05.2025 | 1,29 | 1,29 | 1,21 | 1,23 | -6,11% | 59.252,00 |
| 16.05.2025 | 1,30 | 1,37 | 1,29 | 1,31 | -1,50% | 25.134,00 |
| 15.05.2025 | 1,37 | 1,37 | 1,31 | 1,33 | -2,21% | 29.972,00 |
| 14.05.2025 | 1,34 | 1,37 | 1,32 | 1,36 | 1,49% | 16.119,00 |
| 13.05.2025 | 1,33 | 1,38 | 1,31 | 1,34 | 0,75% | 29.409,00 |
| 12.05.2025 | 1,40 | 1,40 | 1,32 | 1,33 | -3,62% | 27.031,00 |
| 09.05.2025 | 1,34 | 1,43 | 1,33 | 1,38 | 5,34% | 21.060,00 |
| 08.05.2025 | 1,30 | 1,34 | 1,30 | 1,31 | 0,00% | 22.544,00 |
| 07.05.2025 | 1,37 | 1,37 | 1,31 | 1,31 | -5,07% | 12.636,00 |
| 06.05.2025 | 1,39 | 1,47 | 1,34 | 1,38 | 2,99% | 60.930,00 |
| 05.05.2025 | 1,30 | 1,40 | 1,30 | 1,34 | -0,74% | 31.692,00 |
| 02.05.2025 | 1,34 | 1,47 | 1,33 | 1,35 | -1,82% | 20.660,00 |
| 01.05.2025 | 1,28 | 1,39 | 1,26 | 1,38 | 9,13% | 283.016,00 |
| 30.04.2025 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 15.368,00 |
| 29.04.2025 | 1,28 | 1,32 | 1,27 | 1,29 | 0,78% | 17.637,00 |
| 28.04.2025 | 1,38 | 1,38 | 1,27 | 1,28 | -5,88% | 34.146,00 |
| 25.04.2025 | 1,33 | 1,37 | 1,27 | 1,36 | 3,82% | 32.330,00 |
| 24.04.2025 | 1,19 | 1,31 | 1,19 | 1,31 | 11,02% | 79.209,00 |
| 23.04.2025 | 1,24 | 1,24 | 1,16 | 1,18 | 3,06% | 57.363,00 |
| 22.04.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,26% | 36.567,00 |
| 21.04.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -3,22% | 42.074,00 |
| 17.04.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -1,67% | 43.079,00 |
| 16.04.2025 | 1,20 | 1,25 | 1,20 | 1,20 | -1,64% | 14.716,00 |
| 15.04.2025 | 1,23 | 1,25 | 1,22 | 1,22 | 2,09% | 8.556,00 |
| 14.04.2025 | 1,20 | 1,26 | 1,15 | 1,20 | 5,75% | 36.500,00 |
| 11.04.2025 | 1,10 | 1,17 | 1,10 | 1,13 | 2,73% | 48.304,00 |
| 10.04.2025 | 1,15 | 1,17 | 1,10 | 1,10 | -5,17% | 19.364,00 |
| 09.04.2025 | 1,09 | 1,21 | 1,06 | 1,16 | 10,48% | 93.416,00 |
| 08.04.2025 | 1,09 | 1,12 | 1,03 | 1,05 | -3,67% | 24.285,00 |
| 07.04.2025 | 1,16 | 1,16 | 0,99 | 1,09 | -4,39% | 205.994,00 |
| 04.04.2025 | 1,20 | 1,24 | 1,10 | 1,14 | -5,79% | 141.588,00 |
| 03.04.2025 | 1,26 | 1,26 | 1,18 | 1,21 | -6,20% | 40.030,00 |
| 02.04.2025 | 1,28 | 1,31 | 1,28 | 1,29 | -1,53% | 19.190,00 |
| 01.04.2025 | 1,30 | 1,31 | 1,28 | 1,31 | 0,00% | 30.425,00 |
| 31.03.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -2,96% | 61.664,00 |
| 28.03.2025 | 1,36 | 1,37 | 1,33 | 1,35 | -1,46% | 51.205,00 |
| 27.03.2025 | 1,38 | 1,38 | 1,33 | 1,37 | -0,22% | 24.012,00 |
| 26.03.2025 | 1,37 | 1,39 | 1,36 | 1,37 | -1,22% | 13.384,00 |
| 25.03.2025 | 1,37 | 1,44 | 1,37 | 1,39 | -0,71% | 36.745,00 |
| 24.03.2025 | 1,33 | 1,41 | 1,31 | 1,40 | 5,26% | 151.659,00 |
| 21.03.2025 | 1,59 | 1,59 | 1,33 | 1,33 | -14,08% | 156.283,00 |
| 20.03.2025 | 1,47 | 1,56 | 1,47 | 1,55 | 1,98% | 29.494,00 |
| 19.03.2025 | 1,44 | 1,55 | 1,43 | 1,52 | 3,27% | 50.366,00 |
| 18.03.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | 16.827,00 |
| 17.03.2025 | 1,43 | 1,47 | 1,40 | 1,47 | 5,00% | 41.546,00 |
| 14.03.2025 | 1,34 | 1,44 | 1,33 | 1,40 | 2,19% | 41.492,00 |
| 13.03.2025 | 1,40 | 1,43 | 1,30 | 1,37 | -3,52% | 32.077,00 |
| 12.03.2025 | 1,41 | 1,50 | 1,38 | 1,42 | 0,71% | 60.397,00 |
| 11.03.2025 | 1,47 | 1,48 | 1,35 | 1,41 | -1,40% | 60.575,00 |
| 10.03.2025 | 1,50 | 1,50 | 1,37 | 1,43 | -0,07% | 60.263,00 |
| 07.03.2025 | 1,45 | 1,45 | 1,38 | 1,43 | -1,78% | 58.709,00 |
| 06.03.2025 | 1,45 | 1,48 | 1,42 | 1,46 | 1,18% | 98.231,00 |
| 05.03.2025 | 1,47 | 1,50 | 1,42 | 1,44 | -1,37% | 89.072,00 |
| 04.03.2025 | 1,40 | 1,47 | 1,35 | 1,46 | 2,46% | 141.928,00 |
| 03.03.2025 | 1,50 | 1,62 | 1,40 | 1,43 | -4,36% | 72.118,00 |
| 28.02.2025 | 1,40 | 1,60 | 1,32 | 1,49 | 7,19% | 177.704,00 |
| 27.02.2025 | 1,48 | 1,50 | 1,38 | 1,39 | -6,08% | 127.383,00 |
| 26.02.2025 | 1,61 | 1,61 | 1,45 | 1,48 | -7,50% | 154.956,00 |
| 25.02.2025 | 1,55 | 1,60 | 1,51 | 1,60 | 1,27% | 79.185,00 |
| 24.02.2025 | 1,58 | 1,59 | 1,53 | 1,58 | -1,25% | 87.830,00 |
| 21.02.2025 | 1,55 | 1,63 | 1,51 | 1,60 | 3,23% | 123.336,00 |
| 20.02.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -1,90% | 98.487,00 |
| 19.02.2025 | 1,63 | 1,63 | 1,55 | 1,58 | -3,66% | 71.606,00 |
| 18.02.2025 | 1,72 | 1,72 | 1,62 | 1,64 | -1,91% | 120.943,00 |
| 14.02.2025 | 1,68 | 1,72 | 1,62 | 1,67 | 0,12% | 134.685,00 |
| 13.02.2025 | 1,62 | 1,70 | 1,50 | 1,67 | 3,09% | 266.641,00 |
| 12.02.2025 | 1,70 | 1,70 | 1,55 | 1,62 | -2,41% | 216.548,00 |
| 11.02.2025 | 1,70 | 1,80 | 1,62 | 1,66 | -1,78% | 277.147,00 |
| 10.02.2025 | 1,58 | 1,70 | 1,50 | 1,69 | 18,18% | 603.248,00 |