12,200€
6,09%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 16.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 15.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 14.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 13.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 10.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 09.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 08.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 07.05.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 06.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 03.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 02.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 30.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 29.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 26.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 25.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 24.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 23.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 22.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 19.04.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 18.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 17.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 16.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 15.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 12.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 11.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -6,42% | - |
| 10.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 09.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 08.04.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 0,90% | 2,00 |
| 05.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 04.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 03.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 02.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 28.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | - |
| 27.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 26.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 25.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 22.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 21.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 20.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 19.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 18.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 15.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -6,25% | - |
| 14.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 13.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 12.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 11.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 08.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 07.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 06.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 05.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 04.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 01.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 29.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 27.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 26.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 23.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 22.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 20.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 16.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 15.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 14.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | - |
| 13.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 12.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 09.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 08.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 07.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -10,14% | - |
| 06.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 05.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 02.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 01.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -7,59% | - |
| 31.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 30.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 29.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 26.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 25.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 24.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 22.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 19.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 18.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 17.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 16.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 15.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 12.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 11.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 10.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 09.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 08.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 05.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 04.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 03.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 02.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 29.12.2023 | 15,00 | 15,10 | 15,00 | 15,10 | 0,00% | - |
| 28.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 27.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 22.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |