9,600€
-7,69%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,90 | 9,93 | 9,43 | 9,70 | -6,73% | - |
| 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% | - |
| 07.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 06.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 05.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 04.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 03.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 31.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 30.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 29.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 28.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 6,11% | - |
| 27.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -4,38% | - |
| 24.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 23.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 22.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 21.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 16.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 15.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 14.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 13.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 08.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 07.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 06.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | - |
| 03.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 02.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 30.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 27.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 23.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 20.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 18.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 17.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 16.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -12,80% | - |
| 13.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 12.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 11.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 10.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 09.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 06.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 05.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 04.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 03.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 02.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 28.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 27.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 26.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 25.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | - |
| 22.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 21.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 20.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 19.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 18.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |