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