80,493$
-1,02%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 81,63 | 82,82 | 80,23 | 80,40 | -1,06% | 58.074,00 |
| 02.09.2026 | 79,04 | 82,35 | 78,50 | 81,26 | 2,56% | 63.161,00 |
| 01.09.2026 | 79,45 | 82,79 | 78,63 | 79,23 | -0,39% | 59.851,00 |
| 31.08.2026 | 81,80 | 82,11 | 78,85 | 79,54 | -2,76% | 64.340,00 |
| 28.08.2026 | 82,25 | 84,47 | 81,03 | 81,80 | -0,41% | 57.188,00 |
| 27.08.2026 | 80,00 | 82,88 | 78,63 | 82,14 | 0,77% | 84.308,00 |
| 26.08.2026 | 81,53 | 83,73 | 80,39 | 81,51 | -0,07% | 83.413,00 |
| 25.08.2026 | 79,97 | 81,61 | 78,62 | 81,57 | 1,22% | 133.167,00 |
| 24.08.2026 | 81,39 | 84,03 | 80,00 | 80,59 | -0,98% | 70.725,00 |
| 21.08.2026 | 80,03 | 81,99 | 79,33 | 81,39 | 1,69% | 70.301,00 |
| 20.08.2026 | 78,02 | 81,42 | 76,38 | 80,04 | 2,99% | 102.461,00 |
| 19.08.2026 | 76,78 | 79,64 | 72,86 | 77,72 | 0,73% | 177.204,00 |
| 18.08.2026 | 81,00 | 88,49 | 76,18 | 77,16 | 9,32% | 275.193,00 |
| 17.08.2026 | 73,75 | 76,12 | 69,98 | 70,58 | -4,35% | 119.450,00 |
| 14.08.2026 | 73,59 | 75,46 | 72,35 | 73,79 | -0,77% | 32.458,00 |
| 13.08.2026 | 73,84 | 75,14 | 73,06 | 74,36 | 0,75% | 40.441,00 |
| 12.08.2026 | 74,96 | 75,84 | 72,69 | 73,81 | -1,68% | 50.819,00 |
| 11.08.2026 | 75,86 | 75,86 | 74,33 | 75,07 | -0,24% | 49.505,00 |
| 10.08.2026 | 76,82 | 76,82 | 74,64 | 75,25 | -1,23% | 68.675,00 |
| 07.08.2026 | 76,37 | 77,15 | 75,29 | 76,19 | -0,46% | 26.956,00 |
| 06.08.2026 | 76,55 | 77,40 | 75,31 | 76,54 | -1,05% | 32.505,00 |
| 05.08.2026 | 77,70 | 79,70 | 77,20 | 77,35 | -0,35% | 39.558,00 |
| 04.08.2026 | 77,38 | 78,12 | 76,22 | 77,62 | 0,21% | 43.134,00 |
| 03.08.2026 | 74,77 | 77,77 | 74,77 | 77,46 | 4,63% | 49.959,00 |
| 31.07.2026 | 73,97 | 76,85 | 73,06 | 74,03 | 0,07% | 68.167,00 |
| 30.07.2026 | 74,81 | 74,99 | 72,11 | 73,98 | -1,79% | 126.759,00 |
| 29.07.2026 | 77,76 | 78,65 | 74,88 | 75,33 | -2,93% | 47.750,00 |
| 28.07.2026 | 76,19 | 77,99 | 75,83 | 77,60 | 2,32% | 51.723,00 |
| 27.07.2026 | 75,47 | 77,38 | 74,71 | 75,84 | 0,85% | 38.002,00 |
| 24.07.2026 | 75,24 | 76,91 | 74,39 | 75,20 | 0,01% | 42.897,00 |
| 23.07.2026 | 74,57 | 75,50 | 72,81 | 75,19 | -0,19% | 31.420,00 |
| 22.07.2026 | 74,15 | 75,33 | 73,72 | 75,33 | 0,51% | 37.149,00 |
| 21.07.2026 | 73,01 | 77,00 | 71,40 | 74,95 | 2,83% | 53.868,00 |
| 20.07.2026 | 73,10 | 73,53 | 71,60 | 72,89 | -0,12% | 41.808,00 |
| 17.07.2026 | 72,62 | 73,95 | 72,13 | 72,98 | 0,16% | 25.638,00 |
| 16.07.2026 | 72,43 | 74,87 | 72,43 | 72,86 | 0,86% | 37.838,00 |
| 15.07.2026 | 71,93 | 73,95 | 71,93 | 72,24 | 0,85% | 30.380,00 |
| 14.07.2026 | 71,89 | 73,13 | 70,50 | 71,63 | -0,24% | 40.132,00 |
| 13.07.2026 | 71,30 | 73,36 | 70,72 | 71,80 | 0,70% | 67.449,00 |
| 10.07.2026 | 72,00 | 72,58 | 70,69 | 71,30 | -1,11% | 29.475,00 |
| 09.07.2026 | 69,78 | 72,79 | 68,02 | 72,10 | 3,03% | 60.585,00 |
| 08.07.2026 | 68,89 | 70,00 | 68,44 | 69,98 | 0,62% | 35.611,00 |
| 07.07.2026 | 72,06 | 72,42 | 68,74 | 69,55 | -4,19% | 45.826,00 |
| 06.07.2026 | 72,49 | 73,73 | 70,73 | 72,59 | 0,14% | 54.830,00 |
| 02.07.2026 | 77,19 | 77,19 | 71,44 | 72,49 | -5,09% | 50.717,00 |
| 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 |