Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 32,43 | 33,15 | 32,14 | 32,91 | 0,70% | - |
| 25.02.2021 | 33,82 | 35,02 | 32,28 | 32,68 | -7,05% | - |
| 24.02.2021 | 35,58 | 35,85 | 34,77 | 35,16 | 2,79% | - |
| 23.02.2021 | 33,51 | 35,43 | 33,39 | 34,21 | -1,78% | - |
| 22.02.2021 | 34,62 | 35,41 | 0,00 | 34,83 | 1,60% | - |
| 19.02.2021 | 33,86 | 34,28 | 33,28 | 34,28 | 5,07% | - |
| 18.02.2021 | 32,54 | 33,31 | 32,14 | 32,62 | -1,70% | - |
| 17.02.2021 | 33,38 | 34,22 | 32,45 | 33,19 | 0,02% | - |
| 16.02.2021 | 34,81 | 34,88 | 32,72 | 33,18 | -1,22% | - |
| 12.02.2021 | 32,75 | 34,02 | 32,43 | 33,59 | 2,10% | - |
| 11.02.2021 | 34,20 | 34,52 | 0,00 | 32,90 | -3,83% | - |
| 10.02.2021 | 35,08 | 35,17 | 33,99 | 34,21 | -2,37% | - |
| 09.02.2021 | 35,84 | 36,27 | 0,00 | 35,04 | -1,72% | - |
| 08.02.2021 | 35,09 | 36,17 | 35,09 | 35,66 | 3,86% | - |
| 05.02.2021 | 34,43 | 34,80 | 33,73 | 34,33 | 0,37% | - |
| 04.02.2021 | 34,99 | 35,58 | 33,98 | 34,21 | -1,33% | - |
| 03.02.2021 | 34,58 | 34,97 | 34,58 | 34,67 | 0,10% | - |
| 02.02.2021 | 33,96 | 34,83 | 33,57 | 34,63 | 2,84% | - |
| 01.02.2021 | 33,95 | 34,09 | 32,13 | 33,68 | -1,16% | - |
| 29.01.2021 | 35,36 | 36,22 | 32,89 | 34,07 | -1,84% | - |
| 28.01.2021 | 34,80 | 36,69 | 33,02 | 34,71 | -2,96% | - |
| 27.01.2021 | 36,76 | 37,73 | 35,66 | 35,77 | -1,58% | - |
| 26.01.2021 | 35,85 | 37,44 | 34,15 | 36,35 | -2,69% | - |
| 25.01.2021 | 38,27 | 38,56 | 36,83 | 37,35 | 1,65% | - |
| 22.01.2021 | 34,31 | 36,95 | 34,17 | 36,75 | 5,53% | - |
| 21.01.2021 | 34,15 | 34,89 | 33,68 | 34,82 | 1,89% | - |
| 20.01.2021 | 35,32 | 35,32 | 33,24 | 34,18 | -2,19% | - |
| 19.01.2021 | 35,25 | 35,44 | 34,35 | 34,94 | -1,55% | - |
| 15.01.2021 | 36,22 | 37,68 | 0,00 | 35,49 | -2,06% | - |
| 14.01.2021 | 36,81 | 37,13 | 35,88 | 36,24 | 0,93% | - |
| 13.01.2021 | 36,16 | 36,36 | 35,45 | 35,90 | -1,94% | - |
| 12.01.2021 | 36,97 | 37,33 | 36,04 | 36,61 | 1,81% | - |
| 11.01.2021 | 35,30 | 36,60 | 35,14 | 35,96 | 5,15% | - |
| 08.01.2021 | 35,12 | 35,20 | 34,20 | 34,20 | -3,95% | - |
| 07.01.2021 | 36,36 | 36,36 | 35,39 | 35,61 | -1,11% | - |
| 06.01.2021 | 34,49 | 36,46 | 34,10 | 36,01 | 6,43% | - |
| 05.01.2021 | 33,00 | 34,50 | 33,00 | 33,83 | 4,17% | - |
| 04.01.2021 | 36,70 | 36,70 | 31,85 | 32,48 | -7,33% | - |
| 31.12.2020 | 34,26 | 35,56 | 33,89 | 35,05 | 1,58% | - |
| 30.12.2020 | 33,87 | 34,89 | 33,50 | 34,50 | 4,99% | - |
| 29.12.2020 | 33,45 | 34,23 | 32,51 | 32,86 | -4,03% | - |
| 28.12.2020 | 34,24 | 34,24 | 34,24 | 34,24 | 6,06% | - |
| 24.12.2020 | 34,25 | 35,36 | 32,29 | 32,29 | -4,58% | - |
| 23.12.2020 | 34,90 | 34,93 | 33,68 | 33,84 | -2,38% | - |
| 22.12.2020 | 34,96 | 35,44 | 34,54 | 34,66 | -0,84% | - |
| 21.12.2020 | 34,33 | 35,29 | 34,02 | 34,96 | -0,14% | - |
| 18.12.2020 | 35,12 | 35,39 | 33,32 | 35,01 | -1,06% | - |
| 17.12.2020 | 35,21 | 35,38 | 33,91 | 35,38 | 2,88% | - |
| 16.12.2020 | 34,01 | 34,71 | 33,24 | 34,39 | 1,81% | - |
| 15.12.2020 | 31,77 | 34,57 | 31,77 | 33,78 | 4,55% | - |
| 14.12.2020 | 32,63 | 32,71 | 31,55 | 32,31 | -0,52% | - |
| 11.12.2020 | 32,92 | 33,21 | 31,91 | 32,48 | -2,23% | - |
| 10.12.2020 | 32,64 | 33,60 | 32,45 | 33,22 | 3,88% | - |
| 09.12.2020 | 32,79 | 33,40 | 31,01 | 31,98 | -98,51% | - |
| 08.12.2020 | 33,95 | 2.147,34 | 20,03 | 2.147,34 | 6.810,17% | - |
| 07.12.2020 | 30,55 | 31,24 | 30,50 | 31,08 | -0,11% | - |
| 04.12.2020 | 30,21 | 31,31 | 30,21 | 31,11 | 1,90% | - |
| 03.12.2020 | 29,67 | 31,32 | 29,53 | 30,53 | 4,55% | - |
| 02.12.2020 | 29,27 | 29,27 | 28,92 | 29,20 | -0,63% | - |
| 01.12.2020 | 29,55 | 29,87 | 28,87 | 29,39 | 0,10% | - |
| 30.11.2020 | 28,48 | 30,18 | 27,32 | 29,36 | -1,58% | - |
| 27.11.2020 | 29,47 | 30,46 | 28,66 | 29,83 | 0,40% | - |
| 25.11.2020 | 29,16 | 29,71 | 28,46 | 29,71 | 2,25% | - |
| 24.11.2020 | 29,17 | 29,55 | 28,14 | 29,05 | -0,80% | - |
| 23.11.2020 | 27,16 | 29,82 | 27,14 | 29,29 | 17,28% | - |
| 20.11.2020 | 25,85 | 26,19 | 24,61 | 24,97 | -10,00% | - |
| 19.11.2020 | 27,31 | 27,76 | 27,31 | 27,75 | 0,43% | - |
| 18.11.2020 | 29,10 | 29,42 | 27,63 | 27,63 | -5,94% | - |
| 17.11.2020 | 29,62 | 30,05 | 29,23 | 29,37 | -4,05% | - |
| 16.11.2020 | 31,24 | 31,24 | 29,89 | 30,61 | -1,69% | - |
| 13.11.2020 | 31,12 | 31,74 | 30,99 | 31,14 | -1,38% | - |
| 12.11.2020 | 30,86 | 32,39 | 30,71 | 31,57 | 1,61% | - |
| 11.11.2020 | 29,74 | 31,38 | 29,49 | 31,07 | 1,79% | - |
| 10.11.2020 | 28,95 | 31,00 | 28,93 | 30,53 | -0,52% | - |
| 09.11.2020 | 31,46 | 31,58 | 29,48 | 30,69 | -1,92% | - |
| 06.11.2020 | 32,22 | 32,31 | 30,65 | 31,29 | -0,57% | - |
| 05.11.2020 | 29,84 | 31,85 | 29,79 | 31,47 | 8,13% | - |
| 04.11.2020 | 29,71 | 30,29 | 28,91 | 29,10 | -2,32% | - |
| 03.11.2020 | 29,76 | 29,88 | 29,25 | 29,79 | 2,67% | - |
| 02.11.2020 | 27,99 | 29,42 | 27,82 | 29,02 | 3,63% | - |
| 30.10.2020 | 28,21 | 29,19 | 27,80 | 28,00 | -3,20% | - |
| 29.10.2020 | 28,48 | 29,23 | 27,90 | 28,93 | 0,68% | - |
| 28.10.2020 | 29,10 | 29,30 | 27,40 | 28,73 | -3,80% | - |
| 27.10.2020 | 28,32 | 31,08 | 28,32 | 29,87 | 14,53% | - |
| 26.10.2020 | 25,82 | 26,19 | 25,63 | 26,08 | -0,74% | - |
| 23.10.2020 | 25,53 | 26,79 | 25,27 | 26,27 | 5,97% | - |
| 22.10.2020 | 25,70 | 25,92 | 24,67 | 24,79 | -0,24% | - |
| 21.10.2020 | 26,42 | 26,42 | 24,85 | 24,85 | -6,91% | - |
| 20.10.2020 | 26,47 | 26,87 | 26,13 | 26,70 | 0,38% | - |
| 19.10.2020 | 26,64 | 26,86 | 26,01 | 26,60 | 0,23% | - |
| 16.10.2020 | 27,13 | 27,31 | 26,25 | 26,54 | -2,08% | - |
| 15.10.2020 | 27,53 | 27,93 | 26,63 | 27,10 | -0,06% | - |
| 14.10.2020 | 27,90 | 27,98 | 26,78 | 27,12 | -0,99% | - |
| 13.10.2020 | 28,39 | 28,39 | 26,68 | 27,39 | -2,98% | - |
| 12.10.2020 | 28,84 | 29,33 | 28,21 | 28,23 | -2,71% | - |
| 09.10.2020 | 26,51 | 29,40 | 25,97 | 29,01 | 11,36% | - |
| 08.10.2020 | 26,45 | 26,61 | 25,88 | 26,05 | -1,31% | - |
| 07.10.2020 | 26,72 | 26,90 | 25,86 | 26,40 | 3,39% | - |
| 06.10.2020 | 26,25 | 27,07 | 25,33 | 25,53 | -4,63% | - |
| 05.10.2020 | 24,71 | 27,23 | 24,32 | 26,77 | 9,71% | - |