10,500€
6,60%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,40 | 10,60 | 10,20 | 10,60 | 7,61% | - |
| 01.07.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 30.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 27.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 26.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,96% | - |
| 25.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 24.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 23.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 20.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 19.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 18.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 17.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 16.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 13.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 12.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 11.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 10.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 09.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 06.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 05.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 04.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 03.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 02.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 30.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 29.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 28.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 27.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 26.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 23.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 22.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 21.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 20.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 19.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 16.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 15.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 14.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 13.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 12.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 09.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 08.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 07.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 06.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 05.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 02.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 30.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 29.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 28.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 25.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 24.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 23.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 6,12% | - |
| 22.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 17.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 3,13% | - |
| 16.04.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 15.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 14.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,56% | - |
| 11.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -6,25% | - |
| 10.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 6,12% | - |
| 09.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 08.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 07.04.2025 | 9,90 | 10,50 | 9,90 | 10,50 | -2,78% | 55,00 |
| 04.04.2025 | 10,40 | 10,80 | 10,40 | 10,80 | -4,42% | 45,00 |
| 03.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 02.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 01.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 31.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 28.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 27.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 26.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 25.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 24.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 21.03.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 3,33% | 150,00 |
| 20.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 19.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 18.03.2025 | 11,80 | 12,20 | 11,80 | 12,20 | 3,39% | 42,00 |
| 17.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 14.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 13.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 12.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 11.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 10.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 07.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 06.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 05.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 04.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 03.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 28.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 27.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 26.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 25.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 24.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 21.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 20.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 18.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 17.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 14.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 13.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 12.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 11.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 10.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |