43,485€
-4,42%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 45,91 | 46,35 | 43,62 | 44,10 | -3,91% | - |
| 20.02.2025 | 47,00 | 47,52 | 45,50 | 45,89 | -2,30% | - |
| 19.02.2025 | 47,80 | 47,97 | 46,58 | 46,97 | -1,81% | - |
| 18.02.2025 | 49,51 | 51,91 | 47,80 | 47,84 | -3,18% | - |
| 17.02.2025 | 49,37 | 49,48 | 49,35 | 49,41 | 0,01% | - |
| 14.02.2025 | 51,26 | 53,86 | 48,46 | 49,40 | -3,58% | - |
| 13.02.2025 | 50,17 | 51,42 | 50,10 | 51,24 | 1,74% | - |
| 12.02.2025 | 52,45 | 55,10 | 50,33 | 50,36 | -3,96% | - |
| 11.02.2025 | 48,82 | 52,81 | 48,08 | 52,44 | 7,31% | - |
| 10.02.2025 | 50,91 | 55,99 | 48,02 | 48,87 | -3,95% | 161,00 |
| 07.02.2025 | 54,52 | 54,64 | 49,70 | 50,88 | -6,56% | - |
| 06.02.2025 | 57,24 | 59,41 | 53,93 | 54,45 | -4,73% | - |
| 05.02.2025 | 60,83 | 60,83 | 56,89 | 57,15 | -6,16% | - |
| 04.02.2025 | 46,62 | 61,87 | 46,62 | 60,90 | 30,79% | 138,00 |
| 03.02.2025 | 48,29 | 48,43 | 45,09 | 46,56 | -2,35% | - |
| 31.01.2025 | 49,61 | 50,02 | 47,14 | 47,69 | -3,73% | - |
| 30.01.2025 | 48,68 | 50,86 | 48,29 | 49,54 | 1,71% | - |
| 29.01.2025 | 47,56 | 49,36 | 45,54 | 48,70 | 2,34% | - |
| 28.01.2025 | 46,68 | 48,42 | 45,88 | 47,59 | 2,48% | - |
| 27.01.2025 | 47,77 | 48,09 | 46,26 | 46,44 | -2,33% | - |
| 24.01.2025 | 48,98 | 51,77 | 47,50 | 47,54 | -3,25% | - |
| 23.01.2025 | 49,72 | 52,37 | 48,71 | 49,14 | -1,07% | - |
| 22.01.2025 | 49,90 | 50,96 | 49,53 | 49,67 | -0,33% | - |
| 21.01.2025 | 49,03 | 50,70 | 48,71 | 49,84 | 2,52% | - |
| 20.01.2025 | 49,31 | 49,33 | 48,61 | 48,61 | -1,74% | - |
| 17.01.2025 | 49,51 | 49,99 | 48,84 | 49,47 | -0,03% | - |
| 16.01.2025 | 49,90 | 51,76 | 48,20 | 49,49 | -0,75% | - |
| 15.01.2025 | 47,73 | 50,18 | 47,41 | 49,86 | 4,51% | - |
| 14.01.2025 | 48,57 | 49,69 | 47,42 | 47,71 | -2,18% | 267,00 |
| 13.01.2025 | 47,53 | 48,78 | 46,54 | 48,78 | 2,90% | - |
| 10.01.2025 | 49,76 | 50,05 | 46,61 | 47,40 | -4,57% | - |
| 09.01.2025 | 49,68 | 49,76 | 49,60 | 49,68 | 0,14% | - |
| 08.01.2025 | 49,52 | 49,90 | 48,56 | 49,61 | 0,61% | - |
| 07.01.2025 | 49,43 | 50,58 | 48,26 | 49,30 | -0,46% | - |
| 06.01.2025 | 51,38 | 52,59 | 48,93 | 49,53 | -3,58% | - |
| 03.01.2025 | 51,60 | 52,48 | 51,01 | 51,37 | -0,63% | - |
| 02.01.2025 | 52,56 | 53,19 | 51,26 | 51,70 | -2,64% | - |
| 30.12.2024 | 53,20 | 53,27 | 53,08 | 53,10 | -0,38% | - |
| 27.12.2024 | 55,69 | 55,70 | 52,99 | 53,30 | -3,23% | - |
| 23.12.2024 | 55,66 | 62,19 | 54,48 | 55,08 | -1,16% | - |
| 20.12.2024 | 55,66 | 58,25 | 54,02 | 55,72 | -0,07% | - |
| 19.12.2024 | 55,90 | 58,90 | 54,81 | 55,76 | -0,51% | - |
| 18.12.2024 | 59,03 | 59,26 | 55,44 | 56,05 | -5,50% | - |
| 17.12.2024 | 59,16 | 60,17 | 57,67 | 59,31 | 0,32% | - |
| 16.12.2024 | 61,44 | 63,49 | 58,38 | 59,12 | 1,95% | - |
| 13.12.2024 | 59,57 | 62,37 | 57,99 | 57,99 | -2,50% | - |
| 12.12.2024 | 58,15 | 59,82 | 57,80 | 59,48 | 2,01% | - |
| 11.12.2024 | 56,83 | 59,44 | 56,77 | 58,31 | 2,60% | - |
| 10.12.2024 | 56,93 | 64,68 | 56,83 | 56,83 | -0,29% | - |
| 09.12.2024 | 56,79 | 59,38 | 56,27 | 57,00 | 0,47% | - |
| 06.12.2024 | 57,52 | 59,39 | 56,09 | 56,73 | -1,14% | - |
| 05.12.2024 | 58,38 | 58,59 | 57,10 | 57,39 | -1,77% | - |
| 04.12.2024 | 59,16 | 59,41 | 57,93 | 58,42 | -1,39% | - |
| 03.12.2024 | 57,73 | 59,60 | 57,05 | 59,25 | 2,74% | - |
| 02.12.2024 | 56,31 | 58,64 | 56,22 | 57,67 | -16,98% | - |
| 29.11.2024 | 55,71 | 69,52 | 55,69 | 69,46 | 24,37% | - |
| 28.11.2024 | 55,89 | 56,00 | 55,84 | 55,85 | 0,22% | - |
| 27.11.2024 | 57,10 | 58,56 | 55,38 | 55,73 | -2,31% | - |
| 26.11.2024 | 56,81 | 57,57 | 54,22 | 57,04 | 0,56% | - |
| 25.11.2024 | 56,96 | 60,28 | 55,08 | 56,72 | -1,07% | - |
| 22.11.2024 | 56,57 | 57,68 | 55,67 | 57,34 | 1,48% | - |
| 21.11.2024 | 55,96 | 57,64 | 53,82 | 56,50 | 0,95% | - |
| 20.11.2024 | 54,58 | 56,31 | 53,50 | 55,97 | 2,61% | - |
| 19.11.2024 | 53,68 | 54,55 | 53,28 | 54,55 | 1,62% | - |
| 18.11.2024 | 53,09 | 54,61 | 51,96 | 53,68 | 0,92% | - |
| 15.11.2024 | 52,78 | 54,29 | 52,59 | 53,19 | 0,45% | - |
| 14.11.2024 | 53,97 | 54,19 | 51,85 | 52,95 | -1,82% | - |
| 13.11.2024 | 54,65 | 55,59 | 53,49 | 53,93 | -1,35% | - |
| 12.11.2024 | 56,57 | 56,71 | 54,30 | 54,67 | -3,16% | - |
| 11.11.2024 | 55,80 | 56,71 | 55,31 | 56,45 | 1,16% | - |
| 08.11.2024 | 55,44 | 56,22 | 54,96 | 55,80 | 1,00% | - |
| 07.11.2024 | 55,66 | 57,12 | 54,67 | 55,25 | -0,90% | - |
| 06.11.2024 | 55,95 | 56,50 | 54,72 | 55,75 | 1,61% | - |
| 05.11.2024 | 51,19 | 56,21 | 51,13 | 54,86 | 7,11% | - |
| 04.11.2024 | 51,69 | 54,74 | 50,70 | 51,22 | 0,39% | - |
| 01.11.2024 | 53,43 | 54,29 | 51,01 | 51,02 | -4,51% | - |
| 31.10.2024 | 54,02 | 57,00 | 52,64 | 53,43 | -5,03% | - |
| 30.10.2024 | 54,64 | 56,26 | 53,52 | 56,26 | 3,84% | - |
| 29.10.2024 | 53,76 | 57,89 | 52,70 | 54,18 | 1,41% | - |
| 28.10.2024 | 52,92 | 56,44 | 52,54 | 53,42 | 0,99% | - |
| 25.10.2024 | 52,51 | 55,06 | 52,18 | 52,90 | -2,97% | - |