69,250€
-1,77%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 70,00 | 71,50 | 68,50 | 69,25 | -1,42% | - |
| 02.09.2026 | 68,50 | 71,25 | 68,25 | 70,25 | 2,55% | - |
| 01.09.2026 | 68,50 | 71,00 | 68,00 | 68,50 | 0,37% | - |
| 31.08.2026 | 70,50 | 70,75 | 67,75 | 68,25 | -3,19% | - |
| 28.08.2026 | 70,50 | 72,25 | 69,00 | 70,50 | 0,00% | - |
| 27.08.2026 | 70,25 | 71,25 | 68,00 | 70,50 | 0,36% | - |
| 26.08.2026 | 70,00 | 72,25 | 68,25 | 70,25 | 0,72% | - |
| 25.08.2026 | 68,50 | 70,75 | 67,50 | 69,75 | 0,72% | - |
| 24.08.2026 | 69,50 | 72,00 | 68,75 | 69,25 | 4,14% | - |
| 21.08.2026 | 68,50 | 70,25 | 66,50 | 66,50 | -1,48% | - |
| 20.08.2026 | 67,00 | 69,50 | 65,50 | 67,50 | 1,50% | - |
| 19.08.2026 | 66,50 | 68,00 | 63,50 | 66,50 | -2,92% | - |
| 18.08.2026 | 65,00 | 76,25 | 63,50 | 68,50 | 11,84% | - |
| 17.08.2026 | 63,75 | 66,00 | 60,50 | 61,25 | -3,92% | - |
| 14.08.2026 | 64,50 | 65,00 | 62,50 | 63,75 | -0,78% | - |
| 13.08.2026 | 64,00 | 65,25 | 63,75 | 64,25 | 0,39% | - |
| 12.08.2026 | 65,25 | 66,50 | 62,75 | 64,00 | -1,92% | - |
| 11.08.2026 | 65,25 | 67,50 | 64,50 | 65,25 | 0,00% | - |
| 10.08.2026 | 66,00 | 66,00 | 64,75 | 65,25 | -0,76% | - |
| 07.08.2026 | 66,50 | 67,50 | 65,25 | 65,75 | -1,50% | - |
| 06.08.2026 | 67,00 | 67,25 | 65,50 | 66,75 | 0,00% | - |
| 05.08.2026 | 67,50 | 69,00 | 65,50 | 66,75 | -0,37% | - |
| 04.08.2026 | 67,75 | 68,50 | 66,25 | 67,00 | -0,37% | - |
| 03.08.2026 | 64,50 | 67,75 | 64,50 | 67,25 | 4,67% | - |
| 31.07.2026 | 64,50 | 67,75 | 63,75 | 64,25 | 0,00% | - |
| 30.07.2026 | 65,75 | 66,25 | 63,00 | 64,25 | -2,28% | - |
| 29.07.2026 | 68,25 | 69,00 | 65,75 | 65,75 | -3,31% | - |
| 28.07.2026 | 66,75 | 68,50 | 66,00 | 68,00 | 2,26% | - |
| 27.07.2026 | 66,50 | 67,75 | 64,50 | 66,50 | 0,00% | - |
| 24.07.2026 | 66,00 | 67,75 | 65,00 | 66,50 | 0,38% | - |
| 23.07.2026 | 65,00 | 66,25 | 63,75 | 66,25 | 0,76% | - |
| 22.07.2026 | 65,50 | 66,00 | 63,00 | 65,75 | 0,00% | - |
| 21.07.2026 | 64,25 | 66,75 | 62,25 | 65,75 | 4,37% | - |
| 20.07.2026 | 63,75 | 64,75 | 62,75 | 63,00 | -0,79% | - |
| 17.07.2026 | 63,50 | 65,00 | 63,25 | 63,50 | -0,39% | - |
| 16.07.2026 | 63,00 | 65,50 | 63,00 | 63,75 | 0,79% | - |
| 15.07.2026 | 62,75 | 64,75 | 62,50 | 63,25 | 2,02% | - |
| 14.07.2026 | 62,75 | 63,50 | 61,50 | 62,00 | -1,20% | - |
| 13.07.2026 | 62,25 | 64,75 | 59,75 | 62,75 | 0,80% | - |
| 10.07.2026 | 62,75 | 63,25 | 61,75 | 62,25 | -1,19% | - |
| 09.07.2026 | 61,25 | 63,50 | 59,50 | 63,00 | 2,86% | - |
| 08.07.2026 | 60,75 | 61,50 | 59,00 | 61,25 | -3,54% | - |
| 07.07.2026 | 63,50 | 64,00 | 60,50 | 63,50 | -0,39% | - |
| 06.07.2026 | 63,25 | 64,75 | 62,00 | 63,75 | 0,79% | - |
| 03.07.2026 | 63,50 | 63,50 | 63,25 | 63,25 | 0,00% | - |
| 02.07.2026 | 67,00 | 68,50 | 62,75 | 63,25 | -5,60% | - |
| 01.07.2026 | 65,00 | 67,50 | 63,75 | 67,00 | 3,08% | - |
| 30.06.2026 | 64,25 | 66,00 | 62,75 | 65,00 | 1,96% | - |
| 29.06.2026 | 64,25 | 64,50 | 58,50 | 63,75 | 1,19% | - |
| 26.06.2026 | 60,25 | 64,50 | 59,75 | 63,00 | 4,56% | - |
| 25.06.2026 | 59,75 | 61,00 | 59,50 | 60,25 | 2,12% | - |
| 24.06.2026 | 58,25 | 61,25 | 57,75 | 59,00 | 0,43% | - |
| 23.06.2026 | 56,75 | 59,25 | 56,00 | 58,75 | 3,52% | - |
| 22.06.2026 | 56,25 | 57,25 | 55,75 | 56,75 | 1,34% | - |
| 19.06.2026 | 56,75 | 56,75 | 56,00 | 56,00 | 0,00% | - |
| 18.06.2026 | 55,25 | 57,50 | 55,00 | 56,00 | 1,82% | - |
| 17.06.2026 | 53,75 | 56,25 | 53,75 | 55,00 | 2,33% | - |
| 16.06.2026 | 55,00 | 56,00 | 53,25 | 53,75 | -2,27% | 1.550,00 |
| 15.06.2026 | 54,75 | 56,00 | 54,25 | 55,00 | 1,38% | - |
| 12.06.2026 | 54,75 | 55,50 | 52,50 | 54,25 | -0,91% | - |
| 11.06.2026 | 50,75 | 54,75 | 50,25 | 54,75 | 8,96% | - |
| 10.06.2026 | 50,15 | 51,25 | 49,45 | 50,25 | 0,00% | - |
| 09.06.2026 | 49,00 | 51,25 | 48,80 | 50,25 | 1,72% | - |
| 08.06.2026 | 49,20 | 50,20 | 48,20 | 49,40 | -0,40% | - |
| 05.06.2026 | 50,15 | 50,75 | 49,60 | 49,60 | -1,10% | 2.600,00 |
| 04.06.2026 | 49,70 | 50,50 | 49,10 | 50,15 | 1,11% | - |
| 03.06.2026 | 50,75 | 51,25 | 49,20 | 49,60 | -2,27% | - |
| 02.06.2026 | 49,70 | 51,25 | 49,60 | 50,75 | 1,70% | - |
| 01.06.2026 | 49,50 | 51,25 | 49,40 | 49,90 | 0,81% | - |
| 29.05.2026 | 51,25 | 52,75 | 49,50 | 49,50 | -2,94% | - |
| 28.05.2026 | 49,20 | 51,25 | 48,80 | 51,00 | 3,87% | - |
| 27.05.2026 | 48,60 | 50,75 | 48,40 | 49,10 | 1,03% | - |
| 26.05.2026 | 48,70 | 49,95 | 47,80 | 48,60 | -0,41% | - |
| 25.05.2026 | 48,60 | 48,80 | 48,60 | 48,80 | 1,04% | - |
| 22.05.2026 | 48,60 | 49,40 | 47,80 | 48,30 | 0,21% | - |
| 21.05.2026 | 47,50 | 48,20 | 45,90 | 48,20 | 1,47% | - |
| 20.05.2026 | 46,00 | 47,70 | 45,80 | 47,50 | 3,26% | - |
| 19.05.2026 | 45,60 | 46,80 | 44,80 | 46,00 | -0,43% | - |
| 18.05.2026 | 45,70 | 47,10 | 45,30 | 46,20 | 0,22% | - |
| 15.05.2026 | 48,00 | 48,00 | 45,90 | 46,10 | -3,76% | - |
| 14.05.2026 | 46,30 | 48,50 | 46,10 | 47,90 | 3,46% | - |
| 13.05.2026 | 47,20 | 47,50 | 45,50 | 46,30 | -1,49% | - |
| 12.05.2026 | 47,20 | 47,70 | 45,00 | 47,00 | -0,63% | - |
| 11.05.2026 | 47,40 | 48,30 | 46,80 | 47,30 | -0,21% | - |
| 08.05.2026 | 47,00 | 48,00 | 46,10 | 47,40 | 1,07% | - |
| 07.05.2026 | 46,80 | 48,10 | 45,40 | 46,90 | 1,08% | - |
| 06.05.2026 | 48,00 | 48,40 | 46,40 | 46,40 | -3,13% | - |
| 05.05.2026 | 46,60 | 48,90 | 46,50 | 47,90 | 2,57% | - |
| 04.05.2026 | 48,20 | 48,20 | 46,00 | 46,70 | -0,43% | - |
| 30.04.2026 | 48,40 | 49,25 | 46,80 | 46,90 | -3,70% | - |
| 29.04.2026 | 48,00 | 50,45 | 47,80 | 48,70 | 1,67% | - |
| 28.04.2026 | 46,60 | 47,90 | 45,00 | 47,90 | 3,01% | - |
| 27.04.2026 | 41,10 | 47,20 | 40,90 | 46,50 | 13,41% | - |
| 24.04.2026 | 41,30 | 42,30 | 39,90 | 41,00 | -1,44% | - |
| 23.04.2026 | 42,20 | 43,90 | 40,70 | 41,60 | -3,70% | - |
| 22.04.2026 | 42,80 | 45,10 | 42,40 | 43,20 | 12,50% | - |
| 21.04.2026 | 39,30 | 44,50 | 38,40 | 38,40 | -2,04% | - |
| 20.04.2026 | 39,40 | 40,00 | 37,90 | 39,20 | 0,00% | - |
| 17.04.2026 | 38,10 | 40,80 | 37,70 | 39,20 | 3,70% | - |
| 16.04.2026 | 38,30 | 40,70 | 36,90 | 37,80 | -1,05% | - |