1,360$
3,82%
Echtzeit-Aktienkurs FlexShopper
Bid:
Ask:
Aktienkurse zur FlexShopper Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 1,47 | 1,52 | 1,39 | 1,43 | -2,72% | 85.365,00 |
| 06.02.2025 | 1,45 | 1,52 | 1,44 | 1,47 | 2,08% | 128.071,00 |
| 05.02.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 3,60% | 53.558,00 |
| 04.02.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -2,11% | 44.978,00 |
| 03.02.2025 | 1,38 | 1,44 | 1,33 | 1,42 | 1,43% | 111.792,00 |
| 31.01.2025 | 1,43 | 1,48 | 1,38 | 1,40 | -0,71% | 128.173,00 |
| 30.01.2025 | 1,40 | 1,44 | 1,34 | 1,41 | 0,00% | 120.092,00 |
| 29.01.2025 | 1,33 | 1,44 | 1,31 | 1,41 | 5,22% | 130.266,00 |
| 28.01.2025 | 1,35 | 1,38 | 1,30 | 1,34 | -0,74% | 151.361,00 |
| 27.01.2025 | 1,43 | 1,43 | 1,32 | 1,35 | -5,59% | 168.407,00 |
| 24.01.2025 | 1,46 | 1,49 | 1,41 | 1,43 | -0,69% | 160.415,00 |
| 23.01.2025 | 1,53 | 1,56 | 1,42 | 1,44 | -2,70% | 280.930,00 |
| 22.01.2025 | 1,66 | 1,69 | 1,45 | 1,48 | -9,20% | 329.393,00 |
| 21.01.2025 | 1,70 | 1,70 | 1,58 | 1,63 | -1,81% | 309.096,00 |
| 17.01.2025 | 1,62 | 1,70 | 1,62 | 1,66 | 1,84% | 133.732,00 |
| 16.01.2025 | 1,70 | 1,73 | 1,60 | 1,63 | -3,55% | 169.542,00 |
| 15.01.2025 | 1,79 | 1,79 | 1,66 | 1,69 | -0,59% | 224.127,00 |
| 14.01.2025 | 1,74 | 1,80 | 1,66 | 1,70 | 0,00% | 165.213,00 |
| 13.01.2025 | 1,84 | 1,84 | 1,61 | 1,70 | -10,53% | 428.610,00 |
| 10.01.2025 | 1,92 | 2,06 | 1,87 | 1,90 | -3,06% | 411.656,00 |
| 08.01.2025 | 2,31 | 2,31 | 1,84 | 1,96 | -7,55% | 1.040.344,00 |
| 07.01.2025 | 2,28 | 2,37 | 2,05 | 2,12 | -1,40% | 1.355.185,00 |
| 06.01.2025 | 2,04 | 2,30 | 1,90 | 2,15 | 31,90% | 2.423.282,00 |
| 03.01.2025 | 1,63 | 1,66 | 1,56 | 1,63 | -1,81% | 54.073,00 |
| 02.01.2025 | 1,73 | 1,82 | 1,65 | 1,66 | -2,92% | 43.597,00 |
| 31.12.2024 | 1,65 | 1,81 | 1,65 | 1,71 | 6,21% | 154.143,00 |
| 30.12.2024 | 1,50 | 1,67 | 1,50 | 1,61 | 7,33% | 174.337,00 |
| 27.12.2024 | 1,54 | 1,55 | 1,43 | 1,50 | -2,60% | 109.059,00 |
| 26.12.2024 | 1,63 | 1,65 | 1,54 | 1,54 | -6,67% | 70.783,00 |
| 24.12.2024 | 1,61 | 1,69 | 1,59 | 1,65 | 4,43% | 81.128,00 |
| 23.12.2024 | 1,63 | 1,64 | 1,42 | 1,58 | 9,72% | 234.212,00 |
| 20.12.2024 | 1,52 | 1,60 | 1,36 | 1,44 | -10,00% | 249.077,00 |
| 19.12.2024 | 1,65 | 1,66 | 1,56 | 1,60 | -4,19% | 107.316,00 |
| 18.12.2024 | 1,67 | 1,73 | 1,58 | 1,67 | -2,91% | 332.468,00 |
| 17.12.2024 | 1,79 | 1,82 | 1,65 | 1,72 | -4,44% | 86.815,00 |
| 16.12.2024 | 1,88 | 1,93 | 1,78 | 1,80 | -2,70% | 160.829,00 |
| 13.12.2024 | 1,84 | 1,91 | 1,77 | 1,85 | 3,35% | 136.147,00 |
| 12.12.2024 | 1,85 | 1,89 | 1,76 | 1,79 | -3,24% | 120.104,00 |
| 11.12.2024 | 1,99 | 1,99 | 1,85 | 1,85 | -5,61% | 73.400,00 |
| 10.12.2024 | 2,05 | 2,06 | 1,92 | 1,96 | -3,92% | 80.655,00 |
| 09.12.2024 | 2,11 | 2,15 | 1,93 | 2,04 | 7,94% | 176.070,00 |
| 05.12.2024 | 1,94 | 2,04 | 1,86 | 1,89 | -2,07% | 89.018,00 |
| 04.12.2024 | 1,99 | 2,07 | 1,88 | 1,93 | 0,52% | 54.614,00 |
| 03.12.2024 | 2,14 | 2,14 | 1,85 | 1,92 | -11,93% | 190.867,00 |
| 02.12.2024 | 2,18 | 2,19 | 2,00 | 2,18 | 18,93% | 411.350,00 |
| 29.11.2024 | 1,75 | 2,01 | 1,75 | 1,83 | 7,03% | 437.470,00 |
| 27.11.2024 | 1,69 | 1,72 | 1,59 | 1,71 | 9,47% | 166.082,00 |