28,900€
-0,69%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,30 | 29,40 | 28,40 | 28,70 | -1,37% | - |
| 24.04.2025 | 30,80 | 31,30 | 28,60 | 29,10 | -8,78% | - |
| 23.04.2025 | 32,20 | 33,10 | 31,80 | 31,90 | 5,98% | - |
| 22.04.2025 | 28,00 | 31,70 | 27,70 | 30,10 | 6,74% | - |
| 17.04.2025 | 27,90 | 29,30 | 27,60 | 28,20 | 0,71% | - |
| 16.04.2025 | 28,60 | 29,10 | 27,70 | 28,00 | -4,76% | - |
| 15.04.2025 | 29,10 | 29,80 | 28,90 | 29,40 | -1,34% | - |
| 14.04.2025 | 30,50 | 31,90 | 29,80 | 29,80 | -1,97% | - |
| 11.04.2025 | 30,30 | 30,50 | 29,30 | 30,40 | -0,65% | - |
| 10.04.2025 | 32,60 | 32,70 | 30,10 | 30,60 | -0,33% | - |
| 09.04.2025 | 30,20 | 31,30 | 29,90 | 30,70 | -4,06% | - |
| 08.04.2025 | 31,50 | 32,70 | 31,20 | 32,00 | 4,23% | - |
| 07.04.2025 | 29,90 | 32,60 | 29,70 | 30,70 | 2,01% | - |
| 04.04.2025 | 30,87 | 31,10 | 28,78 | 30,10 | -2,40% | - |
| 03.04.2025 | 34,12 | 34,33 | 30,00 | 30,84 | -11,01% | - |
| 02.04.2025 | 34,55 | 34,80 | 34,01 | 34,65 | -0,49% | - |
| 01.04.2025 | 33,90 | 34,82 | 33,39 | 34,82 | 2,05% | - |
| 31.03.2025 | 34,36 | 34,47 | 33,00 | 34,12 | -1,94% | - |
| 28.03.2025 | 35,49 | 35,71 | 34,80 | 34,80 | -0,93% | - |
| 27.03.2025 | 35,55 | 35,58 | 34,82 | 35,12 | -0,90% | - |
| 26.03.2025 | 35,88 | 35,93 | 35,30 | 35,44 | -2,26% | - |
| 25.03.2025 | 36,48 | 36,58 | 35,95 | 36,26 | -0,12% | - |
| 24.03.2025 | 35,26 | 36,42 | 35,20 | 36,31 | 3,32% | - |
| 21.03.2025 | 35,87 | 36,91 | 34,90 | 35,14 | -2,81% | - |
| 20.03.2025 | 36,31 | 36,96 | 35,98 | 36,16 | 1,37% | - |
| 19.03.2025 | 35,44 | 36,28 | 35,31 | 35,67 | 1,71% | - |
| 18.03.2025 | 35,42 | 35,64 | 34,00 | 35,07 | -0,52% | - |
| 17.03.2025 | 35,75 | 35,97 | 35,19 | 35,25 | -2,77% | - |
| 14.03.2025 | 36,18 | 36,73 | 35,71 | 36,26 | 0,39% | - |
| 13.03.2025 | 36,76 | 38,60 | 36,11 | 36,12 | -0,89% | - |
| 12.03.2025 | 37,73 | 37,81 | 36,19 | 36,44 | -2,40% | - |
| 11.03.2025 | 36,38 | 37,35 | 36,27 | 37,34 | 1,58% | - |
| 10.03.2025 | 37,92 | 37,97 | 36,38 | 36,76 | -2,32% | - |
| 07.03.2025 | 37,98 | 38,89 | 37,43 | 37,63 | -2,41% | - |
| 06.03.2025 | 38,85 | 38,91 | 37,41 | 38,56 | -1,12% | - |
| 05.03.2025 | 39,71 | 40,26 | 38,53 | 38,99 | -0,29% | - |
| 04.03.2025 | 41,06 | 41,08 | 39,09 | 39,11 | -7,23% | - |
| 03.03.2025 | 43,33 | 43,39 | 41,73 | 42,15 | -3,55% | - |
| 28.02.2025 | 43,59 | 44,68 | 43,25 | 43,71 | -0,47% | - |
| 27.02.2025 | 44,47 | 45,09 | 43,90 | 43,91 | -1,76% | - |
| 26.02.2025 | 44,62 | 46,29 | 44,02 | 44,70 | 2,43% | - |
| 25.02.2025 | 43,47 | 44,32 | 43,29 | 43,64 | -2,13% | - |
| 24.02.2025 | 44,03 | 45,11 | 43,81 | 44,59 | -1,71% | - |
| 21.02.2025 | 45,90 | 46,35 | 45,26 | 45,36 | -1,42% | - |
| 20.02.2025 | 46,97 | 46,98 | 45,60 | 46,02 | -3,07% | - |
| 19.02.2025 | 47,82 | 47,97 | 47,36 | 47,47 | -1,97% | - |
| 18.02.2025 | 49,51 | 50,92 | 48,09 | 48,43 | -2,01% | - |
| 17.02.2025 | 49,42 | 49,48 | 49,38 | 49,42 | 0,89% | - |
| 14.02.2025 | 51,24 | 51,24 | 48,46 | 48,98 | -2,46% | - |
| 13.02.2025 | 50,21 | 51,12 | 50,10 | 50,22 | -2,17% | - |
| 12.02.2025 | 52,38 | 53,21 | 51,09 | 51,33 | 3,28% | - |
| 11.02.2025 | 48,85 | 50,23 | 48,08 | 49,70 | 3,13% | - |
| 10.02.2025 | 50,95 | 51,66 | 48,03 | 48,19 | -6,36% | - |
| 07.02.2025 | 54,45 | 54,64 | 49,70 | 51,47 | -8,04% | - |
| 06.02.2025 | 57,28 | 59,41 | 55,10 | 55,97 | -4,24% | - |
| 05.02.2025 | 60,73 | 60,75 | 57,45 | 58,44 | -2,06% | - |
| 04.02.2025 | 48,55 | 60,40 | 46,66 | 59,67 | 25,32% | - |
| 03.02.2025 | 48,37 | 48,43 | 45,09 | 47,62 | -0,48% | - |
| 31.01.2025 | 49,55 | 50,02 | 47,84 | 47,85 | -4,91% | - |
| 30.01.2025 | 48,64 | 50,41 | 48,29 | 50,32 | 4,24% | - |
| 29.01.2025 | 47,65 | 49,36 | 45,54 | 48,27 | 2,29% | - |
| 28.01.2025 | 46,69 | 47,21 | 45,88 | 47,19 | 0,98% | - |
| 27.01.2025 | 47,79 | 47,80 | 46,28 | 46,73 | -2,81% | - |
| 24.01.2025 | 48,95 | 48,99 | 47,58 | 48,08 | -4,70% | - |
| 23.01.2025 | 49,73 | 50,74 | 49,47 | 50,45 | 0,21% | - |
| 22.01.2025 | 49,86 | 50,96 | 49,65 | 50,35 | 1,84% | - |
| 21.01.2025 | 49,00 | 50,70 | 48,71 | 49,44 | 1,44% | - |
| 20.01.2025 | 49,27 | 49,33 | 48,61 | 48,74 | -0,97% | - |
| 17.01.2025 | 49,53 | 49,99 | 48,84 | 49,21 | -0,82% | - |
| 16.01.2025 | 49,85 | 50,01 | 48,20 | 49,62 | -0,48% | - |
| 15.01.2025 | 47,68 | 50,07 | 47,49 | 49,86 | 2,76% | - |
| 14.01.2025 | 48,57 | 49,69 | 48,01 | 48,52 | 2,02% | - |
| 13.01.2025 | 47,53 | 48,76 | 46,54 | 47,56 | -0,47% | - |
| 10.01.2025 | 49,70 | 50,05 | 46,61 | 47,78 | -3,86% | - |
| 09.01.2025 | 49,74 | 49,76 | 49,60 | 49,70 | 1,28% | - |
| 08.01.2025 | 49,59 | 49,85 | 48,70 | 49,08 | 0,11% | - |
| 07.01.2025 | 49,36 | 50,58 | 48,61 | 49,02 | -3,49% | - |
| 06.01.2025 | 51,30 | 51,50 | 50,10 | 50,80 | -0,87% | - |
| 03.01.2025 | 51,60 | 52,48 | 51,08 | 51,24 | -2,62% | - |
| 02.01.2025 | 52,57 | 53,19 | 51,58 | 52,62 | -0,89% | - |
| 30.12.2024 | 53,21 | 53,27 | 53,08 | 53,10 | -0,72% | - |
| 27.12.2024 | 55,66 | 55,68 | 53,22 | 53,48 | -3,40% | - |
| 23.12.2024 | 55,78 | 56,18 | 54,48 | 55,37 | -0,90% | - |
| 20.12.2024 | 55,62 | 56,01 | 54,79 | 55,87 | 1,50% | - |
| 19.12.2024 | 55,87 | 57,01 | 54,81 | 55,04 | -5,97% | - |
| 18.12.2024 | 59,09 | 59,26 | 57,96 | 58,54 | -0,98% | - |
| 17.12.2024 | 59,17 | 59,99 | 57,67 | 59,12 | -2,14% | - |
| 16.12.2024 | 61,45 | 63,49 | 60,41 | 60,41 | 4,17% | - |
| 13.12.2024 | 59,60 | 60,37 | 57,99 | 57,99 | -1,44% | - |
| 12.12.2024 | 58,11 | 59,82 | 57,96 | 58,84 | 1,71% | - |
| 11.12.2024 | 57,01 | 58,57 | 56,77 | 57,85 | 0,71% | - |
| 10.12.2024 | 57,02 | 57,88 | 56,98 | 57,44 | 0,36% | - |
| 09.12.2024 | 56,77 | 57,47 | 56,27 | 57,24 | 0,54% | - |
| 06.12.2024 | 57,59 | 58,91 | 56,32 | 56,93 | -1,68% | - |
| 05.12.2024 | 58,42 | 58,59 | 57,46 | 57,91 | -1,21% | - |
| 04.12.2024 | 59,22 | 59,41 | 58,29 | 58,62 | 1,88% | - |
| 03.12.2024 | 57,68 | 58,38 | 57,24 | 57,54 | 0,61% | - |
| 02.12.2024 | 56,33 | 57,98 | 56,22 | 57,19 | 2,23% | - |
| 29.11.2024 | 55,74 | 56,44 | 55,74 | 55,94 | 0,10% | - |
| 28.11.2024 | 55,91 | 56,00 | 55,84 | 55,88 | -0,37% | - |