39,500€
0,25%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 39,70 | 40,30 | 39,20 | 39,50 | 0,25% | - |
| 28.08.2025 | 39,30 | 39,50 | 38,20 | 39,40 | 1,29% | - |
| 27.08.2025 | 39,30 | 40,10 | 38,30 | 38,90 | -0,51% | - |
| 26.08.2025 | 39,50 | 40,80 | 38,60 | 39,10 | 0,51% | - |
| 25.08.2025 | 37,80 | 40,00 | 37,80 | 38,90 | 5,42% | - |
| 22.08.2025 | 36,30 | 38,80 | 36,30 | 36,90 | 4,53% | - |
| 21.08.2025 | 34,40 | 36,10 | 34,00 | 35,30 | 1,73% | - |
| 20.08.2025 | 35,50 | 36,20 | 34,10 | 34,70 | -4,14% | - |
| 19.08.2025 | 37,60 | 40,80 | 36,20 | 36,20 | 16,40% | - |
| 18.08.2025 | 30,00 | 31,40 | 29,80 | 31,10 | 4,01% | - |
| 15.08.2025 | 30,80 | 31,00 | 29,80 | 29,90 | -0,33% | - |
| 14.08.2025 | 31,20 | 31,20 | 29,80 | 30,00 | -2,60% | - |
| 13.08.2025 | 30,60 | 31,30 | 30,50 | 30,80 | 1,99% | - |
| 12.08.2025 | 29,80 | 30,20 | 29,60 | 30,20 | 3,42% | - |
| 11.08.2025 | 29,50 | 30,40 | 29,20 | 29,20 | 0,69% | - |
| 08.08.2025 | 28,60 | 29,50 | 28,60 | 29,00 | 2,47% | - |
| 07.08.2025 | 28,70 | 29,00 | 28,00 | 28,30 | -2,41% | - |
| 06.08.2025 | 29,10 | 29,40 | 28,70 | 29,00 | -1,36% | - |
| 05.08.2025 | 29,40 | 30,00 | 29,20 | 29,40 | 0,00% | - |
| 04.08.2025 | 29,10 | 30,10 | 29,00 | 29,40 | 0,68% | - |
| 01.08.2025 | 29,50 | 29,60 | 28,70 | 29,20 | -2,67% | - |
| 31.07.2025 | 30,40 | 31,10 | 30,00 | 30,00 | -3,85% | - |
| 30.07.2025 | 30,80 | 31,60 | 30,80 | 31,20 | 0,32% | - |
| 29.07.2025 | 31,70 | 32,50 | 31,00 | 31,10 | -2,20% | - |
| 28.07.2025 | 31,60 | 31,90 | 31,10 | 31,80 | 2,91% | - |
| 25.07.2025 | 30,80 | 32,20 | 30,70 | 30,90 | -2,22% | - |
| 24.07.2025 | 32,70 | 32,80 | 31,60 | 31,60 | -3,36% | - |
| 23.07.2025 | 32,50 | 32,90 | 32,00 | 32,70 | 1,55% | - |
| 22.07.2025 | 31,90 | 32,90 | 31,80 | 32,20 | -1,23% | - |
| 21.07.2025 | 32,00 | 32,70 | 31,80 | 32,60 | 1,24% | - |
| 18.07.2025 | 33,30 | 33,30 | 32,00 | 32,20 | -1,23% | - |
| 17.07.2025 | 32,80 | 33,20 | 32,50 | 32,60 | -1,21% | - |
| 16.07.2025 | 32,20 | 33,10 | 32,20 | 33,00 | 0,30% | - |
| 15.07.2025 | 33,70 | 33,70 | 32,80 | 32,90 | -1,20% | - |
| 14.07.2025 | 32,30 | 33,50 | 32,20 | 33,30 | 0,60% | - |
| 11.07.2025 | 33,80 | 33,80 | 32,70 | 33,10 | -0,30% | - |
| 10.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | - |
| 09.07.2025 | 33,30 | 33,50 | 33,30 | 33,50 | 3,40% | - |
| 08.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 07.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,30% | - |
| 04.07.2025 | 33,10 | 33,30 | 33,10 | 33,30 | 1,83% | - |
| 03.07.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 2,83% | - |
| 02.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 01.07.2025 | 30,60 | 30,60 | 30,40 | 30,60 | -1,29% | - |
| 30.06.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -1,27% | - |
| 27.06.2025 | 31,00 | 31,40 | 30,80 | 31,40 | 0,32% | - |
| 26.06.2025 | 31,20 | 31,30 | 31,20 | 31,30 | -1,88% | - |
| 25.06.2025 | 32,20 | 32,20 | 31,70 | 31,90 | 1,59% | - |
| 24.06.2025 | 31,00 | 31,40 | 30,80 | 31,40 | 0,64% | - |
| 23.06.2025 | 31,00 | 31,40 | 31,00 | 31,20 | 0,32% | - |
| 20.06.2025 | 30,90 | 31,80 | 30,90 | 31,10 | 0,65% | - |
| 19.06.2025 | 31,00 | 31,00 | 30,80 | 30,90 | -3,44% | - |
| 18.06.2025 | 30,20 | 32,10 | 30,20 | 32,00 | 1,27% | - |
| 17.06.2025 | 29,80 | 31,90 | 29,80 | 31,60 | 22,48% | - |
| 13.06.2025 | 26,30 | 26,70 | 25,70 | 25,80 | -1,90% | - |
| 12.06.2025 | 27,40 | 27,90 | 26,20 | 26,30 | -5,73% | - |
| 11.06.2025 | 28,10 | 28,20 | 27,50 | 27,90 | -0,36% | - |
| 10.06.2025 | 27,40 | 28,00 | 27,20 | 28,00 | 2,94% | - |
| 09.06.2025 | 26,60 | 27,30 | 26,30 | 27,20 | 1,49% | - |
| 06.06.2025 | 26,00 | 26,90 | 26,00 | 26,80 | 2,68% | - |
| 05.06.2025 | 26,20 | 26,60 | 25,60 | 26,10 | -2,25% | - |
| 04.06.2025 | 26,90 | 26,90 | 26,10 | 26,70 | 1,52% | - |
| 03.06.2025 | 25,60 | 26,40 | 25,60 | 26,30 | 0,00% | - |
| 02.06.2025 | 26,50 | 27,70 | 25,80 | 26,30 | -1,87% | - |
| 30.05.2025 | 27,20 | 27,70 | 26,70 | 26,80 | -0,74% | - |
| 29.05.2025 | 27,60 | 27,70 | 26,80 | 27,00 | -2,53% | - |
| 28.05.2025 | 28,00 | 28,60 | 27,40 | 27,70 | -1,07% | - |
| 27.05.2025 | 27,00 | 28,20 | 26,60 | 28,00 | 4,09% | - |
| 26.05.2025 | 26,80 | 26,90 | 26,80 | 26,90 | -1,10% | - |
| 23.05.2025 | 27,90 | 28,10 | 26,60 | 27,20 | -1,81% | - |
| 22.05.2025 | 27,00 | 28,10 | 26,90 | 27,70 | -1,07% | - |
| 21.05.2025 | 28,60 | 28,80 | 27,90 | 28,00 | -3,45% | - |
| 20.05.2025 | 29,00 | 29,40 | 28,70 | 29,00 | 0,35% | - |
| 19.05.2025 | 29,40 | 29,80 | 28,60 | 28,90 | -2,69% | - |
| 16.05.2025 | 29,80 | 30,70 | 29,20 | 29,70 | 1,71% | - |
| 15.05.2025 | 29,00 | 29,40 | 28,80 | 29,20 | -1,68% | - |
| 14.05.2025 | 30,00 | 30,00 | 29,40 | 29,70 | -1,00% | - |
| 13.05.2025 | 30,00 | 31,10 | 29,80 | 30,00 | 0,33% | - |
| 12.05.2025 | 28,20 | 31,20 | 27,90 | 29,90 | 8,33% | - |
| 09.05.2025 | 28,40 | 28,60 | 27,50 | 27,60 | 1,47% | - |
| 08.05.2025 | 27,60 | 28,30 | 26,60 | 27,20 | -1,45% | - |
| 07.05.2025 | 27,40 | 28,30 | 27,40 | 27,60 | -1,43% | - |
| 06.05.2025 | 28,30 | 28,70 | 27,70 | 28,00 | -2,78% | - |
| 05.05.2025 | 29,60 | 29,70 | 28,50 | 28,80 | -1,71% | - |
| 02.05.2025 | 29,30 | 29,80 | 29,10 | 29,30 | 0,69% | - |
| 30.04.2025 | 29,00 | 29,10 | 28,30 | 29,10 | 0,69% | - |
| 29.04.2025 | 28,70 | 29,00 | 28,20 | 28,90 | 2,48% | - |
| 28.04.2025 | 29,00 | 29,00 | 28,00 | 28,20 | -1,74% | - |
| 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% | - |