73,538$
-3,71%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 77,14 | 77,14 | 74,81 | 74,81 | -2,05% | - |
| 01.07.2026 | 74,36 | 77,00 | 72,66 | 76,38 | 2,54% | 57.909,00 |
| 30.06.2026 | 72,13 | 75,76 | 71,08 | 74,48 | 1,96% | 58.406,00 |
| 29.06.2026 | 72,81 | 73,43 | 67,91 | 73,05 | 0,19% | 86.722,00 |
| 26.06.2026 | 68,82 | 74,90 | 67,99 | 72,91 | 6,08% | 122.742,00 |
| 25.06.2026 | 68,11 | 69,64 | 67,62 | 68,73 | 1,31% | 33.358,00 |
| 24.06.2026 | 66,42 | 69,09 | 65,68 | 67,84 | 0,98% | 50.353,00 |
| 23.06.2026 | 64,89 | 67,61 | 64,14 | 67,18 | 3,40% | 54.729,00 |
| 22.06.2026 | 64,73 | 65,25 | 63,78 | 64,97 | 0,65% | 40.986,00 |
| 19.06.2026 | 64,77 | 64,78 | 64,55 | 64,55 | -0,47% | - |
| 18.06.2026 | 64,31 | 66,24 | 62,90 | 64,85 | 2,46% | 122.282,00 |
| 17.06.2026 | 62,50 | 64,99 | 61,50 | 63,29 | 1,38% | 42.638,00 |
| 16.06.2026 | 63,95 | 65,03 | 61,83 | 62,43 | -1,94% | 50.804,00 |
| 15.06.2026 | 63,60 | 65,00 | 63,20 | 63,67 | 0,93% | 46.250,00 |
| 12.06.2026 | 63,25 | 63,83 | 60,89 | 63,08 | -0,31% | 52.523,00 |
| 11.06.2026 | 59,02 | 63,45 | 59,02 | 63,28 | 8,05% | 64.335,00 |
| 10.06.2026 | 58,50 | 58,90 | 57,87 | 58,56 | 0,73% | 30.091,00 |
| 09.06.2026 | 56,95 | 58,97 | 56,95 | 58,14 | 2,78% | 31.408,00 |
| 08.06.2026 | 55,77 | 57,90 | 55,51 | 56,56 | -0,67% | 59.157,00 |
| 05.06.2026 | 58,27 | 59,05 | 56,94 | 56,94 | -2,22% | 33.532,00 |
| 04.06.2026 | 57,53 | 58,75 | 57,15 | 58,24 | 0,84% | 38.042,00 |
| 03.06.2026 | 59,09 | 59,49 | 57,39 | 57,75 | -2,43% | 33.467,00 |
| 02.06.2026 | 58,47 | 59,88 | 58,09 | 59,19 | 1,72% | 58.964,00 |
| 01.06.2026 | 58,73 | 60,00 | 57,45 | 58,19 | 0,99% | 77.589,00 |
| 29.05.2026 | 60,01 | 60,97 | 57,54 | 57,62 | -3,76% | 78.879,00 |
| 28.05.2026 | 57,15 | 59,87 | 56,03 | 59,87 | 4,68% | 66.520,00 |
| 27.05.2026 | 57,41 | 59,72 | 56,66 | 57,20 | 0,86% | 54.660,00 |
| 26.05.2026 | 56,37 | 58,17 | 55,67 | 56,71 | 0,88% | 47.170,00 |
| 22.05.2026 | 56,25 | 57,09 | 55,66 | 56,21 | 0,07% | 52.001,00 |
| 21.05.2026 | 55,01 | 56,17 | 53,26 | 56,17 | 2,05% | 40.355,00 |
| 20.05.2026 | 53,40 | 55,54 | 53,19 | 55,04 | 3,43% | 43.376,00 |
| 19.05.2026 | 53,69 | 54,06 | 52,64 | 53,22 | -0,62% | 77.770,00 |
| 18.05.2026 | 53,00 | 54,87 | 52,00 | 53,55 | 0,09% | 51.638,00 |
| 15.05.2026 | 55,20 | 56,00 | 53,50 | 53,50 | -4,45% | 54.402,00 |
| 14.05.2026 | 54,30 | 56,45 | 54,30 | 55,99 | 3,40% | 32.650,00 |
| 13.05.2026 | 55,10 | 55,28 | 53,62 | 54,15 | -2,33% | 34.314,00 |
| 12.05.2026 | 55,21 | 55,92 | 54,13 | 55,44 | -0,34% | 48.521,00 |
| 11.05.2026 | 56,32 | 56,80 | 55,48 | 55,63 | -0,38% | 37.257,00 |
| 08.05.2026 | 55,33 | 56,19 | 53,98 | 55,84 | 1,23% | 34.525,00 |
| 07.05.2026 | 54,91 | 55,97 | 53,44 | 55,16 | -0,40% | 40.536,00 |
| 06.05.2026 | 56,59 | 57,00 | 54,74 | 55,38 | -1,11% | 31.278,00 |
| 05.05.2026 | 54,89 | 56,95 | 54,89 | 56,00 | 2,36% | 52.093,00 |
| 04.05.2026 | 56,22 | 56,47 | 53,64 | 54,71 | -2,98% | 62.101,00 |
| 01.05.2026 | 55,98 | 57,30 | 55,19 | 56,39 | 1,97% | 47.990,00 |
| 30.04.2026 | 56,93 | 57,43 | 54,35 | 55,30 | -3,24% | 72.960,00 |
| 29.04.2026 | 56,10 | 58,92 | 55,86 | 57,15 | 2,04% | 66.465,00 |
| 28.04.2026 | 54,60 | 56,28 | 52,09 | 56,01 | 2,75% | 74.133,00 |
| 27.04.2026 | 48,82 | 55,27 | 48,82 | 54,51 | 13,09% | 132.835,00 |
| 24.04.2026 | 47,99 | 49,09 | 47,36 | 48,20 | -0,17% | 36.823,00 |
| 23.04.2026 | 49,44 | 51,02 | 47,20 | 48,28 | -2,90% | 57.184,00 |
| 22.04.2026 | 50,79 | 52,84 | 49,65 | 49,72 | -0,66% | 58.553,00 |
| 21.04.2026 | 46,75 | 52,52 | 46,30 | 50,05 | 8,66% | 129.241,00 |
| 20.04.2026 | 46,27 | 46,53 | 44,75 | 46,06 | -1,24% | 80.802,00 |
| 17.04.2026 | 45,40 | 47,65 | 45,04 | 46,64 | 4,08% | 60.169,00 |
| 16.04.2026 | 45,15 | 45,41 | 43,22 | 44,81 | -0,09% | 52.615,00 |
| 15.04.2026 | 46,99 | 46,99 | 44,85 | 44,85 | -3,53% | 30.363,00 |
| 14.04.2026 | 50,17 | 50,17 | 45,95 | 46,49 | -6,81% | 55.238,00 |
| 13.04.2026 | 48,40 | 50,47 | 47,17 | 49,89 | 2,89% | 117.820,00 |
| 10.04.2026 | 48,24 | 48,61 | 46,88 | 48,49 | 0,21% | 70.923,00 |
| 09.04.2026 | 47,00 | 49,41 | 45,59 | 48,39 | 1,81% | 41.018,00 |
| 08.04.2026 | 47,80 | 49,20 | 46,49 | 47,53 | 3,08% | 50.618,00 |
| 07.04.2026 | 46,57 | 47,04 | 44,76 | 46,11 | -0,88% | 26.004,00 |
| 06.04.2026 | 46,56 | 47,23 | 45,78 | 46,52 | -0,09% | 114.252,00 |
| 02.04.2026 | 46,17 | 47,46 | 44,38 | 46,56 | -1,42% | 30.839,00 |
| 01.04.2026 | 45,14 | 48,52 | 45,00 | 47,23 | 5,14% | 46.098,00 |
| 31.03.2026 | 45,08 | 46,63 | 44,58 | 44,92 | 0,90% | 29.519,00 |
| 30.03.2026 | 44,87 | 46,13 | 44,38 | 44,52 | -2,86% | 22.927,00 |
| 27.03.2026 | 44,53 | 45,98 | 43,90 | 45,83 | 2,28% | 42.735,00 |
| 26.03.2026 | 45,45 | 45,48 | 44,46 | 44,81 | -0,80% | 11.318,00 |
| 25.03.2026 | 46,15 | 46,54 | 44,81 | 45,17 | -1,46% | 15.613,00 |
| 24.03.2026 | 44,70 | 46,61 | 44,70 | 45,84 | 1,13% | 22.998,00 |
| 23.03.2026 | 44,30 | 45,54 | 43,58 | 45,33 | 4,45% | 39.138,00 |
| 20.03.2026 | 44,40 | 44,75 | 43,00 | 43,40 | -3,21% | 33.686,00 |
| 19.03.2026 | 44,76 | 45,41 | 44,32 | 44,84 | -0,75% | 22.340,00 |
| 18.03.2026 | 45,46 | 46,14 | 44,62 | 45,18 | -1,01% | 33.691,00 |
| 17.03.2026 | 45,85 | 46,20 | 44,51 | 45,64 | 0,51% | 28.711,00 |
| 16.03.2026 | 45,56 | 46,43 | 45,12 | 45,41 | 0,09% | 19.170,00 |
| 13.03.2026 | 45,99 | 46,45 | 45,01 | 45,37 | -1,33% | 16.989,00 |
| 12.03.2026 | 45,04 | 47,11 | 44,10 | 45,98 | -0,09% | 36.820,00 |
| 11.03.2026 | 46,87 | 47,16 | 44,89 | 46,02 | -1,56% | 17.608,00 |
| 10.03.2026 | 45,90 | 48,46 | 44,90 | 46,75 | 0,88% | 46.768,00 |
| 09.03.2026 | 45,77 | 47,53 | 44,10 | 46,34 | -1,43% | 37.993,00 |
| 06.03.2026 | 47,20 | 47,64 | 46,43 | 47,01 | -2,12% | 24.872,00 |
| 05.03.2026 | 52,31 | 52,63 | 47,01 | 48,03 | -9,00% | 54.542,00 |
| 04.03.2026 | 50,54 | 54,95 | 50,54 | 52,78 | 5,58% | 72.930,00 |
| 03.03.2026 | 49,21 | 51,92 | 47,00 | 49,99 | -0,68% | 70.793,00 |
| 02.03.2026 | 50,85 | 51,47 | 50,05 | 50,33 | -2,21% | 23.833,00 |
| 27.02.2026 | 52,72 | 52,97 | 51,47 | 51,47 | -3,69% | 26.070,00 |
| 26.02.2026 | 52,56 | 53,81 | 52,16 | 53,44 | 1,35% | 14.797,00 |
| 25.02.2026 | 53,44 | 54,05 | 52,00 | 52,73 | -0,57% | 15.691,00 |
| 24.02.2026 | 52,92 | 54,79 | 52,64 | 53,03 | 0,63% | 29.882,00 |
| 23.02.2026 | 53,10 | 53,96 | 51,58 | 52,70 | -1,18% | 32.707,00 |
| 20.02.2026 | 52,70 | 53,83 | 51,36 | 53,33 | 0,24% | 47.541,00 |
| 19.02.2026 | 53,28 | 54,57 | 52,60 | 53,20 | -2,50% | 44.023,00 |
| 18.02.2026 | 57,25 | 58,82 | 53,92 | 54,57 | -4,69% | 30.065,00 |
| 17.02.2026 | 57,11 | 57,87 | 56,15 | 57,25 | -0,56% | 44.869,00 |
| 13.02.2026 | 56,03 | 58,08 | 55,79 | 57,57 | 3,71% | 35.859,00 |
| 12.02.2026 | 55,30 | 56,33 | 53,38 | 55,51 | -0,22% | 40.799,00 |
| 11.02.2026 | 56,75 | 56,85 | 54,70 | 55,63 | -1,19% | 29.924,00 |
| 10.02.2026 | 56,29 | 57,92 | 55,08 | 56,30 | -1,23% | 50.132,00 |