46,196$
-0,99%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,46 | 46,68 | 46,05 | 46,38 | -0,60% | 12.312,00 |
| 28.08.2025 | 45,44 | 46,72 | 44,06 | 46,66 | 2,19% | 23.567,00 |
| 27.08.2025 | 45,00 | 45,92 | 44,12 | 45,66 | 0,18% | 29.641,00 |
| 26.08.2025 | 46,23 | 46,63 | 44,62 | 45,58 | -1,41% | 38.714,00 |
| 25.08.2025 | 44,78 | 46,78 | 44,62 | 46,23 | 5,14% | 75.071,00 |
| 22.08.2025 | 42,76 | 45,55 | 42,61 | 43,97 | 4,22% | 48.271,00 |
| 21.08.2025 | 40,11 | 42,41 | 40,11 | 42,19 | 5,47% | 29.134,00 |
| 20.08.2025 | 42,00 | 42,00 | 39,76 | 40,00 | -3,45% | 46.613,00 |
| 19.08.2025 | 45,49 | 47,99 | 41,00 | 41,43 | 13,35% | 185.292,00 |
| 18.08.2025 | 35,66 | 37,09 | 35,66 | 36,55 | 3,81% | 64.707,00 |
| 15.08.2025 | 36,24 | 36,24 | 34,50 | 35,21 | -1,48% | 32.762,00 |
| 14.08.2025 | 36,40 | 36,40 | 34,64 | 35,74 | -1,81% | 14.083,00 |
| 13.08.2025 | 35,58 | 36,55 | 35,58 | 36,40 | 2,36% | 11.821,00 |
| 12.08.2025 | 34,40 | 35,97 | 34,40 | 35,56 | 3,13% | 9.429,00 |
| 11.08.2025 | 35,55 | 35,82 | 33,11 | 34,48 | 0,61% | 10.989,00 |
| 08.08.2025 | 32,65 | 34,69 | 32,65 | 34,27 | 2,73% | 7.909,00 |
| 07.08.2025 | 33,81 | 33,82 | 33,29 | 33,36 | -0,09% | 9.159,00 |
| 06.08.2025 | 33,43 | 34,52 | 33,39 | 33,39 | -0,33% | 13.977,00 |
| 05.08.2025 | 34,18 | 34,54 | 33,35 | 33,50 | -1,64% | 14.535,00 |
| 04.08.2025 | 33,35 | 34,68 | 33,35 | 34,06 | 1,85% | 11.131,00 |
| 01.08.2025 | 33,55 | 33,99 | 33,00 | 33,44 | -2,25% | 15.835,00 |
| 31.07.2025 | 34,72 | 34,72 | 33,97 | 34,21 | -1,75% | 10.769,00 |
| 30.07.2025 | 35,65 | 36,06 | 34,50 | 34,82 | -2,41% | 11.410,00 |
| 29.07.2025 | 36,70 | 36,70 | 35,50 | 35,68 | -2,78% | 14.931,00 |
| 28.07.2025 | 37,28 | 37,28 | 36,48 | 36,70 | -0,35% | 7.302,00 |
| 25.07.2025 | 36,34 | 37,56 | 36,13 | 36,83 | 1,66% | 8.278,00 |
| 24.07.2025 | 38,33 | 38,33 | 36,20 | 36,23 | -6,02% | 19.504,00 |
| 23.07.2025 | 38,00 | 38,55 | 37,90 | 38,55 | 1,66% | 17.559,00 |
| 22.07.2025 | 37,76 | 38,50 | 37,76 | 37,92 | 1,34% | 11.154,00 |
| 21.07.2025 | 37,07 | 38,02 | 37,07 | 37,42 | 0,94% | 11.126,00 |
| 18.07.2025 | 38,87 | 38,87 | 36,67 | 37,07 | -3,84% | 14.773,00 |
| 17.07.2025 | 38,24 | 38,76 | 37,59 | 38,55 | 1,05% | 18.966,00 |
| 16.07.2025 | 37,51 | 38,24 | 37,41 | 38,15 | 1,65% | 17.427,00 |
| 15.07.2025 | 39,52 | 39,52 | 37,12 | 37,53 | -4,55% | 40.485,00 |
| 14.07.2025 | 38,12 | 39,33 | 38,03 | 39,32 | 3,83% | 32.969,00 |
| 11.07.2025 | 39,68 | 39,68 | 37,87 | 37,87 | -4,51% | 21.726,00 |
| 10.07.2025 | 39,00 | 40,57 | 39,00 | 39,66 | 1,51% | 12.315,00 |
| 09.07.2025 | 39,51 | 39,51 | 38,67 | 39,07 | 0,08% | 17.274,00 |
| 08.07.2025 | 38,69 | 39,76 | 38,38 | 39,04 | 2,47% | 28.546,00 |
| 07.07.2025 | 38,54 | 39,22 | 37,97 | 38,10 | -2,91% | 35.953,00 |
| 03.07.2025 | 39,21 | 39,89 | 36,20 | 39,24 | 1,87% | 44.588,00 |
| 02.07.2025 | 37,76 | 39,11 | 37,45 | 38,52 | 2,64% | 19.779,00 |
| 01.07.2025 | 35,80 | 38,38 | 35,72 | 37,53 | 3,73% | 32.447,00 |
| 30.06.2025 | 37,09 | 37,09 | 35,65 | 36,18 | -1,09% | 21.257,00 |
| 27.06.2025 | 36,61 | 37,15 | 36,13 | 36,58 | 1,22% | 134.617,00 |
| 26.06.2025 | 35,69 | 37,12 | 35,55 | 36,14 | -1,01% | 17.085,00 |
| 25.06.2025 | 37,56 | 37,62 | 35,85 | 36,51 | -2,87% | 22.375,00 |
| 24.06.2025 | 35,97 | 37,71 | 35,96 | 37,59 | 5,50% | 28.551,00 |
| 23.06.2025 | 35,96 | 35,96 | 33,99 | 35,63 | -0,31% | 34.557,00 |
| 20.06.2025 | 36,34 | 37,48 | 35,07 | 35,74 | 0,22% | 32.897,00 |
| 18.06.2025 | 34,74 | 36,86 | 34,74 | 35,66 | 2,50% | 20.702,00 |
| 17.06.2025 | 35,00 | 36,87 | 34,01 | 34,79 | 0,14% | 41.424,00 |
| 16.06.2025 | 30,74 | 35,95 | 30,40 | 34,74 | 18,12% | 49.686,00 |
| 13.06.2025 | 30,29 | 30,54 | 29,39 | 29,41 | -4,11% | 14.420,00 |
| 12.06.2025 | 31,41 | 31,86 | 30,11 | 30,67 | -3,04% | 17.163,00 |
| 11.06.2025 | 31,83 | 32,25 | 31,55 | 31,63 | -1,62% | 12.552,00 |
| 10.06.2025 | 31,84 | 32,56 | 31,53 | 32,15 | 2,52% | 15.603,00 |
| 09.06.2025 | 30,34 | 31,88 | 30,14 | 31,36 | 3,36% | 17.140,00 |
| 06.06.2025 | 29,99 | 30,49 | 29,86 | 30,34 | 2,05% | 13.253,00 |
| 05.06.2025 | 30,04 | 30,62 | 29,71 | 29,73 | -0,47% | 9.144,00 |
| 04.06.2025 | 29,84 | 30,19 | 29,67 | 29,87 | -2,29% | 11.000,00 |
| 03.06.2025 | 29,58 | 30,87 | 29,41 | 30,57 | 4,05% | 18.685,00 |
| 02.06.2025 | 30,21 | 30,38 | 29,38 | 29,38 | -3,26% | 11.926,00 |
| 30.05.2025 | 30,23 | 30,57 | 29,84 | 30,37 | -1,27% | 13.035,00 |
| 29.05.2025 | 30,76 | 30,88 | 30,27 | 30,76 | 0,07% | 16.020,00 |
| 28.05.2025 | 31,54 | 32,60 | 30,70 | 30,74 | -3,00% | 10.335,00 |
| 27.05.2025 | 30,48 | 32,47 | 30,48 | 31,69 | 4,45% | 25.262,00 |
| 23.05.2025 | 30,79 | 30,79 | 30,34 | 30,34 | -3,93% | 7.678,00 |
| 22.05.2025 | 30,31 | 32,08 | 30,30 | 31,58 | 3,14% | 13.427,00 |
| 21.05.2025 | 32,05 | 32,05 | 30,37 | 30,62 | -6,04% | 10.714,00 |
| 20.05.2025 | 32,88 | 33,06 | 32,40 | 32,59 | -0,06% | 11.889,00 |
| 19.05.2025 | 32,86 | 32,86 | 32,08 | 32,61 | -1,98% | 13.181,00 |
| 16.05.2025 | 33,49 | 33,59 | 32,86 | 33,27 | -0,48% | 13.119,00 |
| 15.05.2025 | 32,33 | 33,43 | 32,33 | 33,43 | 1,92% | 14.144,00 |
| 14.05.2025 | 33,62 | 33,62 | 32,80 | 32,80 | -2,35% | 16.738,00 |
| 13.05.2025 | 34,10 | 34,10 | 32,94 | 33,59 | 0,24% | 22.106,00 |
| 12.05.2025 | 32,19 | 34,69 | 32,19 | 33,51 | 7,06% | 29.779,00 |
| 09.05.2025 | 31,25 | 31,42 | 30,89 | 31,30 | -2,13% | 9.593,00 |
| 08.05.2025 | 30,78 | 32,25 | 30,17 | 31,98 | 2,90% | 17.551,00 |
| 07.05.2025 | 31,59 | 31,59 | 30,93 | 31,08 | 0,13% | 10.317,00 |
| 06.05.2025 | 31,56 | 31,83 | 31,04 | 31,04 | -3,42% | 7.293,00 |
| 05.05.2025 | 33,05 | 33,05 | 32,06 | 32,14 | -4,54% | 13.889,00 |
| 02.05.2025 | 34,12 | 34,12 | 32,92 | 33,67 | 3,19% | 9.308,00 |
| 01.05.2025 | 33,04 | 33,15 | 32,12 | 32,63 | -2,28% | 15.758,00 |
| 30.04.2025 | 31,99 | 33,61 | 31,99 | 33,39 | 1,83% | 20.404,00 |
| 29.04.2025 | 33,19 | 33,46 | 32,14 | 32,79 | 0,03% | 10.858,00 |
| 28.04.2025 | 33,22 | 33,22 | 31,94 | 32,78 | -0,36% | 13.832,00 |
| 25.04.2025 | 33,21 | 33,21 | 32,15 | 32,90 | -1,14% | 13.447,00 |
| 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 |