32,571$
-2,13%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,99 | 32,99 | 32,55 | 32,58 | -2,11% | - |
| 24.04.2025 | 34,80 | 34,85 | 32,59 | 33,28 | -4,91% | 25.358,00 |
| 23.04.2025 | 36,35 | 37,30 | 34,97 | 35,00 | -2,37% | 21.453,00 |
| 22.04.2025 | 34,75 | 36,75 | 33,88 | 35,85 | 12,26% | 41.228,00 |
| 21.04.2025 | 32,65 | 32,65 | 30,77 | 31,94 | -2,34% | 28.942,00 |
| 17.04.2025 | 31,49 | 33,05 | 31,49 | 32,70 | 3,97% | 21.701,00 |
| 16.04.2025 | 32,94 | 32,94 | 31,19 | 31,45 | -3,59% | 20.331,00 |
| 15.04.2025 | 32,55 | 33,75 | 32,32 | 32,62 | -0,85% | 16.657,00 |
| 14.04.2025 | 34,97 | 35,66 | 32,27 | 32,90 | -5,54% | 15.374,00 |
| 11.04.2025 | 34,18 | 34,83 | 34,06 | 34,83 | 3,17% | 12.896,00 |
| 10.04.2025 | 35,52 | 35,52 | 33,43 | 33,76 | -5,96% | 21.274,00 |
| 09.04.2025 | 34,08 | 37,09 | 33,57 | 35,90 | 7,02% | 20.714,00 |
| 08.04.2025 | 34,13 | 35,79 | 33,55 | 33,55 | -0,50% | 24.133,00 |
| 07.04.2025 | 33,70 | 35,86 | 32,96 | 33,72 | -2,08% | 19.600,00 |
| 04.04.2025 | 32,98 | 35,12 | 31,43 | 34,43 | 0,67% | 28.252,00 |
| 03.04.2025 | 36,47 | 36,47 | 33,27 | 34,20 | -9,52% | 24.101,00 |
| 02.04.2025 | 36,55 | 38,11 | 36,55 | 37,80 | 1,67% | 15.462,00 |
| 01.04.2025 | 36,75 | 37,65 | 36,09 | 37,18 | 1,86% | 14.844,00 |
| 31.03.2025 | 36,84 | 36,88 | 35,89 | 36,50 | -1,78% | 16.911,00 |
| 28.03.2025 | 39,04 | 39,04 | 37,15 | 37,16 | -3,33% | 11.221,00 |
| 27.03.2025 | 37,94 | 38,44 | 37,44 | 38,44 | 0,05% | 11.830,00 |
| 26.03.2025 | 38,63 | 38,97 | 38,03 | 38,42 | -0,54% | 12.051,00 |
| 25.03.2025 | 39,58 | 39,58 | 38,56 | 38,63 | -2,03% | 15.749,00 |
| 24.03.2025 | 38,56 | 39,43 | 38,50 | 39,43 | 2,95% | 11.938,00 |
| 21.03.2025 | 38,45 | 38,83 | 37,68 | 38,30 | -1,82% | 26.569,00 |
| 20.03.2025 | 38,83 | 39,71 | 38,50 | 39,01 | -1,01% | 9.826,00 |
| 19.03.2025 | 39,18 | 39,70 | 38,50 | 39,41 | 1,44% | 15.551,00 |
| 18.03.2025 | 38,19 | 38,90 | 38,00 | 38,85 | 0,65% | 21.153,00 |
| 17.03.2025 | 38,80 | 38,90 | 38,39 | 38,60 | -0,46% | 10.707,00 |
| 14.03.2025 | 39,55 | 40,09 | 38,77 | 38,78 | -0,51% | 11.963,00 |
| 13.03.2025 | 39,04 | 39,49 | 38,72 | 38,98 | -3,01% | 12.280,00 |
| 12.03.2025 | 41,30 | 41,30 | 39,58 | 40,19 | -2,57% | 15.906,00 |
| 11.03.2025 | 39,87 | 41,51 | 39,81 | 41,25 | 4,30% | 24.931,00 |
| 10.03.2025 | 40,90 | 40,90 | 39,47 | 39,55 | -3,51% | 21.950,00 |
| 07.03.2025 | 40,70 | 42,53 | 40,19 | 40,99 | 0,15% | 25.501,00 |
| 06.03.2025 | 41,34 | 42,02 | 40,27 | 40,93 | -2,34% | 30.260,00 |
| 05.03.2025 | 42,75 | 42,75 | 41,30 | 41,91 | -0,38% | 27.087,00 |
| 04.03.2025 | 42,39 | 43,60 | 40,79 | 42,07 | -2,66% | 33.773,00 |
| 03.03.2025 | 44,86 | 44,86 | 42,60 | 43,22 | -3,93% | 33.100,00 |
| 28.02.2025 | 45,13 | 45,90 | 44,22 | 44,99 | -0,99% | 17.246,00 |
| 27.02.2025 | 47,06 | 47,06 | 45,12 | 45,44 | -2,74% | 14.491,00 |
| 26.02.2025 | 46,51 | 48,52 | 46,01 | 46,72 | 0,00% | 19.484,00 |
| 25.02.2025 | 45,24 | 47,21 | 45,24 | 46,72 | 3,00% | 19.533,00 |
| 24.02.2025 | 46,44 | 46,51 | 45,36 | 45,36 | -2,01% | 21.326,00 |
| 21.02.2025 | 48,77 | 48,89 | 45,64 | 46,29 | -4,10% | 21.332,00 |
| 20.02.2025 | 48,55 | 49,02 | 47,76 | 48,27 | -1,63% | 17.517,00 |
| 19.02.2025 | 49,97 | 50,02 | 48,49 | 49,07 | -1,80% | 25.807,00 |
| 18.02.2025 | 51,11 | 51,71 | 49,89 | 49,97 | -3,25% | 44.287,00 |
| 14.02.2025 | 53,58 | 53,58 | 50,68 | 51,65 | -3,28% | 32.858,00 |
| 13.02.2025 | 52,40 | 53,90 | 51,83 | 53,40 | 2,12% | 29.814,00 |
| 12.02.2025 | 54,41 | 55,00 | 52,25 | 52,29 | -3,95% | 38.106,00 |
| 11.02.2025 | 50,08 | 54,77 | 49,33 | 54,44 | 8,51% | 47.938,00 |
| 10.02.2025 | 51,71 | 54,20 | 49,24 | 50,17 | -4,37% | 57.153,00 |
| 07.02.2025 | 55,94 | 55,94 | 51,96 | 52,46 | -7,10% | 38.996,00 |
| 06.02.2025 | 60,34 | 60,34 | 55,98 | 56,47 | -5,27% | 29.742,00 |
| 05.02.2025 | 62,55 | 63,05 | 59,28 | 59,61 | -5,46% | 53.859,00 |
| 04.02.2025 | 54,06 | 64,14 | 53,04 | 63,05 | 30,81% | 121.153,00 |
| 03.02.2025 | 48,00 | 49,26 | 46,89 | 48,20 | -2,29% | 36.238,00 |
| 31.01.2025 | 51,00 | 51,00 | 48,89 | 49,33 | -4,12% | 23.188,00 |
| 30.01.2025 | 50,69 | 52,99 | 50,69 | 51,45 | 1,60% | 19.298,00 |
| 29.01.2025 | 49,65 | 51,10 | 48,59 | 50,64 | 1,75% | 31.562,00 |
| 28.01.2025 | 48,30 | 50,00 | 47,92 | 49,77 | 2,62% | 20.623,00 |
| 27.01.2025 | 49,30 | 50,23 | 48,50 | 48,50 | -2,77% | 38.374,00 |
| 24.01.2025 | 50,62 | 51,09 | 49,76 | 49,88 | -2,46% | 21.301,00 |
| 23.01.2025 | 51,79 | 52,52 | 51,01 | 51,14 | -1,01% | 15.032,00 |
| 22.01.2025 | 52,27 | 53,27 | 51,42 | 51,66 | -0,42% | 33.528,00 |
| 21.01.2025 | 50,80 | 52,13 | 50,65 | 51,88 | 2,45% | 23.681,00 |
| 17.01.2025 | 51,26 | 51,50 | 50,64 | 50,64 | -0,58% | 10.355,00 |
| 16.01.2025 | 51,07 | 51,57 | 49,96 | 50,94 | -0,79% | 23.867,00 |
| 15.01.2025 | 49,95 | 51,70 | 49,95 | 51,34 | 4,88% | 19.665,00 |
| 14.01.2025 | 50,36 | 51,15 | 48,76 | 48,95 | -1,37% | 16.967,00 |
| 13.01.2025 | 48,37 | 50,08 | 46,63 | 49,63 | 2,60% | 27.864,00 |
| 10.01.2025 | 50,19 | 50,19 | 47,90 | 48,37 | -5,34% | 29.535,00 |
| 08.01.2025 | 50,76 | 51,33 | 50,10 | 51,10 | -0,70% | 23.867,00 |
| 07.01.2025 | 51,82 | 51,90 | 50,47 | 51,46 | -0,14% | 19.417,00 |
| 06.01.2025 | 52,94 | 53,44 | 51,00 | 51,53 | -2,96% | 30.816,00 |
| 03.01.2025 | 52,93 | 53,36 | 52,19 | 53,10 | -0,23% | 22.086,00 |
| 02.01.2025 | 54,08 | 54,73 | 52,71 | 53,22 | -2,06% | 26.629,00 |
| 31.12.2024 | 55,02 | 55,51 | 54,18 | 54,34 | -0,29% | 15.613,00 |
| 30.12.2024 | 54,94 | 54,96 | 53,12 | 54,50 | -1,55% | 21.714,00 |
| 27.12.2024 | 57,81 | 57,81 | 55,09 | 55,36 | -4,24% | 14.014,00 |
| 26.12.2024 | 56,45 | 58,60 | 56,45 | 57,81 | 1,14% | 23.237,00 |
| 24.12.2024 | 56,96 | 58,45 | 56,23 | 57,16 | -0,33% | 14.267,00 |
| 23.12.2024 | 58,30 | 58,30 | 57,06 | 57,35 | -1,63% | 19.555,00 |
| 20.12.2024 | 56,33 | 58,85 | 56,33 | 58,30 | 1,20% | 81.820,00 |
| 19.12.2024 | 57,89 | 59,27 | 56,76 | 57,61 | -0,48% | 21.510,00 |
| 18.12.2024 | 61,44 | 61,45 | 57,46 | 57,89 | -6,42% | 44.957,00 |
| 17.12.2024 | 61,37 | 62,62 | 60,85 | 61,86 | -0,59% | 26.229,00 |
| 16.12.2024 | 64,74 | 65,87 | 61,28 | 62,23 | -3,49% | 34.664,00 |
| 13.12.2024 | 61,61 | 65,44 | 61,61 | 64,48 | 3,35% | 56.595,00 |
| 12.12.2024 | 62,22 | 62,70 | 60,68 | 62,39 | 2,19% | 29.039,00 |
| 11.12.2024 | 60,22 | 61,95 | 60,22 | 61,05 | 2,33% | 77.316,00 |
| 10.12.2024 | 60,91 | 60,99 | 59,62 | 59,66 | -0,73% | 20.461,00 |
| 09.12.2024 | 59,70 | 60,53 | 59,10 | 60,10 | 0,13% | 20.392,00 |
| 06.12.2024 | 61,08 | 61,08 | 58,82 | 60,02 | -1,74% | 24.954,00 |
| 05.12.2024 | 61,13 | 61,63 | 60,35 | 61,08 | -0,96% | 18.624,00 |
| 04.12.2024 | 62,01 | 62,33 | 60,91 | 61,67 | -0,72% | 18.807,00 |
| 03.12.2024 | 61,06 | 62,80 | 60,01 | 62,12 | 2,31% | 30.726,00 |
| 02.12.2024 | 59,53 | 60,75 | 59,29 | 60,72 | 2,86% | 72.798,00 |
| 29.11.2024 | 59,60 | 59,60 | 58,65 | 59,03 | -0,24% | 7.385,00 |