51,894$
5,03%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 49,58 | 51,99 | 49,36 | 51,92 | 5,08% | 3.242.085,00 |
| 21.08.2025 | 49,06 | 49,60 | 48,98 | 49,41 | 0,63% | 2.652.589,00 |
| 20.08.2025 | 49,68 | 49,74 | 47,83 | 49,10 | -1,35% | 3.319.917,00 |
| 19.08.2025 | 52,52 | 52,97 | 49,44 | 49,77 | 0,00% | 5.321.087,00 |
| 18.08.2025 | 48,98 | 49,92 | 48,98 | 49,77 | 1,57% | 3.075.028,00 |
| 15.08.2025 | 49,29 | 49,40 | 48,20 | 49,00 | -0,89% | 4.663.528,00 |
| 14.08.2025 | 49,66 | 50,00 | 49,21 | 49,44 | -1,81% | 3.099.744,00 |
| 13.08.2025 | 52,05 | 52,37 | 49,70 | 50,35 | -2,87% | 3.618.617,00 |
| 12.08.2025 | 50,66 | 51,88 | 50,60 | 51,84 | 3,37% | 2.282.719,00 |
| 11.08.2025 | 50,42 | 51,20 | 50,03 | 50,15 | -0,38% | 2.862.261,00 |
| 08.08.2025 | 50,23 | 51,07 | 49,95 | 50,34 | 1,27% | 3.401.174,00 |
| 07.08.2025 | 50,38 | 50,43 | 49,02 | 49,71 | -0,30% | 5.029.790,00 |
| 06.08.2025 | 50,54 | 50,66 | 49,67 | 49,86 | -1,35% | 3.809.645,00 |
| 05.08.2025 | 51,26 | 51,75 | 49,89 | 50,54 | -0,79% | 2.679.393,00 |
| 04.08.2025 | 50,39 | 51,04 | 49,61 | 50,94 | 2,87% | 3.357.603,00 |
| 01.08.2025 | 48,70 | 50,03 | 48,29 | 49,52 | -0,68% | 3.800.806,00 |
| 31.07.2025 | 51,32 | 51,76 | 49,76 | 49,86 | -2,37% | 5.060.053,00 |
| 30.07.2025 | 51,89 | 52,66 | 50,91 | 51,07 | -1,41% | 4.413.543,00 |
| 29.07.2025 | 50,71 | 52,36 | 50,70 | 51,80 | 2,59% | 6.359.075,00 |
| 28.07.2025 | 50,18 | 50,73 | 49,91 | 50,49 | 1,00% | 3.292.998,00 |
| 25.07.2025 | 49,67 | 50,04 | 49,19 | 49,99 | 0,64% | 3.987.830,00 |
| 24.07.2025 | 50,53 | 51,70 | 48,95 | 49,67 | -7,68% | 8.669.574,00 |
| 23.07.2025 | 53,00 | 53,97 | 53,00 | 53,80 | 2,57% | 5.876.607,00 |
| 22.07.2025 | 53,24 | 53,48 | 51,40 | 52,45 | -1,58% | 4.624.740,00 |
| 21.07.2025 | 53,13 | 53,91 | 52,72 | 53,29 | 0,43% | 4.429.760,00 |
| 18.07.2025 | 53,29 | 53,75 | 52,90 | 53,06 | -0,23% | 3.853.146,00 |
| 17.07.2025 | 51,95 | 53,43 | 51,95 | 53,18 | 2,57% | 3.331.877,00 |
| 16.07.2025 | 51,54 | 51,91 | 50,89 | 51,85 | 0,56% | 3.178.591,00 |
| 15.07.2025 | 52,45 | 52,45 | 51,53 | 51,56 | -0,77% | 3.004.736,00 |
| 14.07.2025 | 52,05 | 52,47 | 51,60 | 51,96 | -0,44% | 2.888.413,00 |
| 11.07.2025 | 51,85 | 52,54 | 51,80 | 52,19 | 0,50% | 2.903.561,00 |
| 10.07.2025 | 52,19 | 52,20 | 51,06 | 51,93 | 0,48% | 4.424.597,00 |
| 09.07.2025 | 51,48 | 52,17 | 51,34 | 51,68 | 0,80% | 3.943.862,00 |
| 08.07.2025 | 51,73 | 52,00 | 50,83 | 51,27 | -0,37% | 3.470.921,00 |
| 07.07.2025 | 51,06 | 51,81 | 50,81 | 51,46 | -0,44% | 3.221.211,00 |
| 03.07.2025 | 50,72 | 52,17 | 50,72 | 51,69 | 1,81% | 2.764.362,00 |
| 02.07.2025 | 48,71 | 50,77 | 48,51 | 50,77 | 4,71% | 4.663.449,00 |
| 01.07.2025 | 49,63 | 49,95 | 48,16 | 48,49 | -2,82% | 5.248.916,00 |
| 30.06.2025 | 49,96 | 50,15 | 49,31 | 49,89 | 0,00% | 4.147.130,00 |
| 27.06.2025 | 50,46 | 50,62 | 49,38 | 49,89 | -0,40% | 31.082.311,00 |
| 26.06.2025 | 49,41 | 50,61 | 49,11 | 50,09 | 2,18% | 5.114.465,00 |
| 25.06.2025 | 48,38 | 49,44 | 48,09 | 49,02 | 2,32% | 4.233.297,00 |
| 24.06.2025 | 46,78 | 48,03 | 46,64 | 47,91 | 3,37% | 3.862.965,00 |
| 23.06.2025 | 45,59 | 46,48 | 45,31 | 46,35 | 0,70% | 2.758.589,00 |
| 20.06.2025 | 46,50 | 46,73 | 45,60 | 46,03 | -0,32% | 6.065.267,00 |
| 18.06.2025 | 45,33 | 46,90 | 45,33 | 46,18 | 2,01% | 5.224.171,00 |
| 17.06.2025 | 43,70 | 45,84 | 43,62 | 45,27 | 3,10% | 6.489.494,00 |
| 16.06.2025 | 43,36 | 44,21 | 43,15 | 43,91 | 1,81% | 3.015.987,00 |
| 13.06.2025 | 42,91 | 43,84 | 42,83 | 43,13 | -1,01% | 3.086.569,00 |
| 12.06.2025 | 43,18 | 44,10 | 43,05 | 43,57 | -0,16% | 4.152.488,00 |
| 11.06.2025 | 43,76 | 44,03 | 43,06 | 43,64 | -0,50% | 4.102.991,00 |
| 10.06.2025 | 44,22 | 44,27 | 43,09 | 43,86 | 0,32% | 3.697.978,00 |
| 09.06.2025 | 43,14 | 43,76 | 42,89 | 43,72 | 1,51% | 3.827.879,00 |
| 06.06.2025 | 43,00 | 43,35 | 42,60 | 43,07 | 1,20% | 2.356.314,00 |
| 05.06.2025 | 42,99 | 43,25 | 42,31 | 42,56 | -0,49% | 2.961.882,00 |
| 04.06.2025 | 43,38 | 43,40 | 42,56 | 42,77 | -1,04% | 2.612.496,00 |
| 03.06.2025 | 42,38 | 43,25 | 42,33 | 43,22 | 1,98% | 3.175.091,00 |
| 02.06.2025 | 42,22 | 42,44 | 41,43 | 42,38 | 0,19% | 2.670.754,00 |
| 30.05.2025 | 41,57 | 42,50 | 41,55 | 42,30 | 0,86% | 4.449.216,00 |
| 29.05.2025 | 42,61 | 42,70 | 41,54 | 41,94 | -0,33% | 3.631.705,00 |
| 28.05.2025 | 42,55 | 42,61 | 41,94 | 42,08 | -0,94% | 2.639.128,00 |
| 27.05.2025 | 42,01 | 42,61 | 41,70 | 42,48 | 2,41% | 4.008.769,00 |
| 23.05.2025 | 40,65 | 41,53 | 40,15 | 41,48 | 0,10% | 2.822.073,00 |
| 22.05.2025 | 41,06 | 41,80 | 40,95 | 41,44 | 0,63% | 3.590.371,00 |
| 21.05.2025 | 41,98 | 42,46 | 41,04 | 41,18 | -2,58% | 3.769.369,00 |
| 20.05.2025 | 41,75 | 42,50 | 41,75 | 42,27 | 1,25% | 3.833.492,00 |
| 19.05.2025 | 41,16 | 42,09 | 41,00 | 41,75 | -0,64% | 2.595.006,00 |
| 16.05.2025 | 41,68 | 42,07 | 41,46 | 42,02 | 0,17% | 2.713.481,00 |
| 15.05.2025 | 41,55 | 42,07 | 41,32 | 41,95 | -0,26% | 3.044.412,00 |
| 14.05.2025 | 41,85 | 42,49 | 41,76 | 42,06 | 0,50% | 3.629.241,00 |
| 13.05.2025 | 41,04 | 42,34 | 41,00 | 41,85 | 2,37% | 5.016.367,00 |
| 12.05.2025 | 40,01 | 41,50 | 39,82 | 40,88 | 6,24% | 8.575.157,00 |
| 09.05.2025 | 38,78 | 39,28 | 38,30 | 38,48 | -0,10% | 3.689.306,00 |
| 08.05.2025 | 38,48 | 39,39 | 37,93 | 38,52 | 1,50% | 5.252.998,00 |
| 07.05.2025 | 36,82 | 38,55 | 34,94 | 37,95 | 3,21% | 8.632.788,00 |
| 06.05.2025 | 36,15 | 36,98 | 35,77 | 36,77 | 0,49% | 5.469.500,00 |
| 05.05.2025 | 36,42 | 37,25 | 36,22 | 36,59 | -0,39% | 3.772.763,00 |
| 02.05.2025 | 36,10 | 36,99 | 35,75 | 36,74 | 3,92% | 3.247.769,00 |
| 01.05.2025 | 35,18 | 36,09 | 35,08 | 35,35 | 2,94% | 3.973.938,00 |
| 30.04.2025 | 33,78 | 34,45 | 33,35 | 34,34 | -1,55% | 4.316.616,00 |
| 29.04.2025 | 35,34 | 35,82 | 34,62 | 34,88 | -0,60% | 3.307.585,00 |
| 28.04.2025 | 35,36 | 35,71 | 34,44 | 35,09 | -0,37% | 4.393.165,00 |
| 25.04.2025 | 34,38 | 35,82 | 34,34 | 35,22 | 1,62% | 4.126.487,00 |
| 24.04.2025 | 33,02 | 35,00 | 32,94 | 34,66 | 5,19% | 3.841.411,00 |
| 23.04.2025 | 32,96 | 34,24 | 32,70 | 32,95 | 5,37% | 3.763.622,00 |
| 22.04.2025 | 31,11 | 31,65 | 30,95 | 31,27 | 2,42% | 2.661.100,00 |
| 21.04.2025 | 31,28 | 31,58 | 30,05 | 30,53 | -3,20% | 2.280.548,00 |
| 17.04.2025 | 31,00 | 31,89 | 30,84 | 31,54 | 1,97% | 4.606.797,00 |
| 16.04.2025 | 30,52 | 31,44 | 30,25 | 30,93 | -1,40% | 2.641.096,00 |
| 15.04.2025 | 30,40 | 31,69 | 30,40 | 31,37 | 2,35% | 2.662.120,00 |
| 14.04.2025 | 30,90 | 31,27 | 30,20 | 30,65 | 3,58% | 3.565.941,00 |
| 11.04.2025 | 29,06 | 29,91 | 28,62 | 29,59 | 0,48% | 3.829.468,00 |
| 10.04.2025 | 29,79 | 30,48 | 28,50 | 29,45 | -6,72% | 4.517.816,00 |
| 09.04.2025 | 27,68 | 32,72 | 27,45 | 31,57 | 13,56% | 7.811.012,00 |
| 08.04.2025 | 29,40 | 30,22 | 27,14 | 27,80 | -0,89% | 5.719.937,00 |
| 07.04.2025 | 25,28 | 28,34 | 25,11 | 28,05 | 5,13% | 6.986.679,00 |
| 04.04.2025 | 27,57 | 27,91 | 25,11 | 26,68 | -9,00% | 13.280.942,00 |
| 03.04.2025 | 31,46 | 31,79 | 29,27 | 29,32 | -13,93% | 7.152.187,00 |
| 02.04.2025 | 32,72 | 34,41 | 32,44 | 34,07 | 2,11% | 2.302.858,00 |
| 01.04.2025 | 32,83 | 33,63 | 32,42 | 33,36 | 0,91% | 2.032.585,00 |