37,179$
-1,22%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,13 | 37,76 | 36,77 | 37,20 | -1,17% | 2.385.838,00 |
| 14.11.2024 | 37,94 | 38,09 | 37,53 | 37,64 | -0,58% | 2.828.872,00 |
| 13.11.2024 | 38,02 | 38,50 | 37,82 | 37,86 | -0,26% | 1.807.307,00 |
| 12.11.2024 | 38,79 | 38,96 | 37,76 | 37,96 | -2,79% | 2.061.524,00 |
| 11.11.2024 | 40,02 | 40,30 | 38,64 | 39,05 | -2,59% | 2.851.517,00 |
| 08.11.2024 | 39,68 | 40,29 | 39,44 | 40,09 | 0,23% | 2.836.052,00 |
| 07.11.2024 | 39,15 | 40,06 | 38,86 | 40,00 | 2,62% | 3.142.900,00 |
| 06.11.2024 | 37,59 | 39,17 | 37,48 | 38,98 | 7,12% | 5.005.242,00 |
| 05.11.2024 | 35,13 | 36,49 | 35,13 | 36,39 | 3,41% | 1.969.688,00 |
| 04.11.2024 | 35,19 | 36,10 | 35,09 | 35,19 | -0,82% | 2.189.335,00 |
| 01.11.2024 | 35,09 | 35,72 | 34,91 | 35,48 | 2,34% | 3.604.201,00 |
| 31.10.2024 | 35,64 | 35,64 | 34,41 | 34,67 | -3,10% | 3.120.485,00 |
| 30.10.2024 | 34,50 | 36,98 | 34,48 | 35,78 | 3,20% | 6.004.808,00 |
| 29.10.2024 | 35,19 | 35,52 | 34,42 | 34,67 | -1,65% | 5.101.927,00 |
| 28.10.2024 | 35,46 | 35,69 | 35,14 | 35,25 | 0,11% | 2.592.153,00 |
| 25.10.2024 | 35,26 | 35,66 | 35,02 | 35,21 | 0,63% | 1.933.993,00 |
| 24.10.2024 | 34,56 | 35,07 | 34,27 | 34,99 | 2,58% | 2.053.509,00 |
| 23.10.2024 | 34,05 | 34,53 | 33,65 | 34,11 | -0,44% | 1.819.330,00 |
| 22.10.2024 | 34,43 | 34,56 | 34,05 | 34,26 | -0,38% | 1.279.067,00 |
| 21.10.2024 | 34,90 | 34,90 | 34,24 | 34,39 | -1,45% | 1.505.405,00 |
| 18.10.2024 | 35,20 | 35,32 | 34,75 | 34,90 | -0,01% | 1.825.974,00 |
| 17.10.2024 | 34,98 | 35,01 | 34,54 | 34,90 | 1,66% | 3.600.663,00 |
| 16.10.2024 | 34,63 | 34,68 | 34,16 | 34,33 | -0,09% | 2.413.559,00 |
| 15.10.2024 | 35,41 | 35,71 | 34,30 | 34,36 | -2,98% | 1.928.290,00 |
| 14.10.2024 | 35,04 | 35,84 | 34,92 | 35,42 | 0,87% | 2.830.490,00 |
| 11.10.2024 | 33,85 | 35,20 | 33,85 | 35,11 | 3,20% | 2.748.301,00 |
| 10.10.2024 | 33,71 | 34,28 | 33,34 | 34,02 | -0,03% | 1.900.672,00 |
| 09.10.2024 | 33,43 | 34,21 | 33,12 | 34,03 | 1,43% | 1.943.100,00 |
| 08.10.2024 | 33,68 | 33,78 | 33,40 | 33,55 | -0,33% | 2.151.856,00 |
| 07.10.2024 | 33,53 | 33,79 | 33,16 | 33,66 | 0,57% | 1.881.631,00 |
| 04.10.2024 | 33,25 | 33,48 | 33,00 | 33,47 | 2,92% | 1.992.639,00 |
| 03.10.2024 | 32,34 | 32,94 | 32,34 | 32,52 | -0,40% | 1.519.742,00 |
| 02.10.2024 | 32,50 | 33,39 | 32,41 | 32,65 | -0,21% | 2.157.287,00 |
| 01.10.2024 | 33,31 | 33,37 | 32,45 | 32,72 | -2,12% | 2.559.442,00 |
| 30.09.2024 | 33,48 | 33,79 | 33,03 | 33,43 | -0,39% | 2.915.183,00 |
| 27.09.2024 | 34,14 | 34,21 | 33,21 | 33,56 | -1,29% | 2.634.957,00 |
| 26.09.2024 | 32,62 | 34,42 | 32,28 | 34,00 | 7,29% | 5.280.222,00 |
| 25.09.2024 | 31,91 | 32,24 | 31,49 | 31,69 | -1,40% | 3.323.715,00 |
| 24.09.2024 | 33,12 | 33,35 | 32,11 | 32,14 | -1,83% | 3.028.088,00 |
| 23.09.2024 | 33,09 | 33,26 | 32,48 | 32,74 | -0,58% | 4.011.264,00 |
| 20.09.2024 | 32,39 | 33,04 | 32,00 | 32,93 | 1,67% | 31.675.311,00 |
| 19.09.2024 | 31,98 | 32,74 | 31,83 | 32,39 | 4,11% | 6.863.837,00 |
| 18.09.2024 | 30,87 | 31,92 | 30,77 | 31,11 | 0,84% | 3.568.477,00 |
| 17.09.2024 | 29,99 | 30,99 | 29,95 | 30,85 | 3,25% | 4.128.441,00 |
| 16.09.2024 | 29,33 | 30,10 | 29,23 | 29,88 | 0,27% | 3.448.874,00 |
| 13.09.2024 | 29,90 | 30,24 | 29,77 | 29,80 | 0,57% | 2.959.389,00 |
| 12.09.2024 | 30,04 | 30,17 | 29,47 | 29,63 | -1,33% | 3.997.650,00 |
| 11.09.2024 | 28,43 | 30,11 | 28,28 | 30,03 | 5,67% | 5.479.541,00 |
| 10.09.2024 | 28,91 | 28,91 | 28,26 | 28,42 | -1,18% | 5.864.711,00 |
| 09.09.2024 | 29,65 | 30,75 | 28,33 | 28,76 | -1,00% | 10.998.676,00 |
| 06.09.2024 | 30,42 | 30,42 | 28,95 | 29,05 | -4,41% | 1.931.577,00 |
| 05.09.2024 | 30,49 | 30,88 | 30,23 | 30,39 | -0,91% | 1.426.650,00 |
| 04.09.2024 | 30,07 | 30,84 | 30,06 | 30,67 | 0,79% | 3.881.281,00 |
| 03.09.2024 | 32,16 | 32,37 | 30,35 | 30,43 | -6,34% | 2.913.123,00 |
| 30.08.2024 | 32,68 | 32,82 | 32,18 | 32,49 | 0,46% | 2.390.518,00 |
| 29.08.2024 | 32,18 | 32,98 | 32,03 | 32,34 | 1,22% | 1.819.441,00 |
| 28.08.2024 | 32,25 | 32,51 | 31,92 | 31,95 | -0,84% | 1.451.936,00 |
| 27.08.2024 | 32,25 | 32,38 | 32,01 | 32,22 | -0,71% | 1.567.977,00 |
| 26.08.2024 | 32,98 | 33,15 | 32,42 | 32,45 | -1,46% | 1.457.911,00 |
| 23.08.2024 | 31,75 | 32,96 | 31,75 | 32,93 | 4,34% | 2.215.817,00 |
| 22.08.2024 | 31,98 | 32,20 | 31,52 | 31,56 | -0,75% | 1.277.892,00 |
| 21.08.2024 | 31,69 | 32,18 | 31,69 | 31,80 | 0,95% | 1.978.839,00 |
| 20.08.2024 | 31,82 | 32,15 | 31,44 | 31,50 | -1,47% | 1.509.656,00 |
| 19.08.2024 | 31,75 | 32,04 | 31,56 | 31,97 | 1,11% | 2.276.810,00 |
| 16.08.2024 | 31,49 | 31,90 | 31,42 | 31,62 | -0,09% | 2.237.087,00 |
| 15.08.2024 | 31,00 | 31,86 | 30,93 | 31,65 | 3,91% | 2.451.141,00 |
| 14.08.2024 | 30,64 | 30,80 | 30,12 | 30,46 | 0,36% | 2.348.984,00 |
| 13.08.2024 | 29,95 | 30,72 | 29,93 | 30,35 | 2,71% | 1.790.114,00 |
| 12.08.2024 | 29,37 | 29,75 | 29,18 | 29,55 | 0,89% | 1.716.723,00 |
| 09.08.2024 | 28,96 | 29,35 | 28,67 | 29,29 | 0,93% | 1.159.057,00 |
| 08.08.2024 | 28,61 | 29,08 | 28,18 | 29,02 | 3,27% | 1.622.882,00 |
| 07.08.2024 | 29,30 | 29,41 | 28,07 | 28,10 | -2,26% | 2.527.022,00 |
| 06.08.2024 | 28,37 | 29,15 | 28,22 | 28,75 | 1,99% | 3.498.502,00 |
| 05.08.2024 | 26,18 | 28,33 | 26,02 | 28,19 | -1,40% | 4.696.860,00 |
| 02.08.2024 | 29,53 | 29,53 | 28,31 | 28,59 | -6,78% | 3.908.380,00 |
| 01.08.2024 | 32,09 | 32,57 | 30,56 | 30,67 | -4,57% | 3.033.953,00 |
| 31.07.2024 | 31,85 | 32,71 | 31,85 | 32,14 | 2,91% | 3.529.508,00 |
| 30.07.2024 | 31,73 | 32,03 | 30,89 | 31,23 | -1,82% | 3.106.892,00 |
| 29.07.2024 | 32,15 | 32,54 | 31,49 | 31,81 | -0,62% | 3.439.775,00 |
| 26.07.2024 | 31,42 | 32,59 | 31,39 | 32,01 | 3,46% | 4.862.928,00 |
| 25.07.2024 | 31,94 | 32,03 | 30,24 | 30,94 | -2,55% | 6.341.830,00 |
| 24.07.2024 | 31,82 | 33,70 | 31,66 | 31,75 | 6,83% | 7.559.435,00 |
| 23.07.2024 | 29,51 | 29,96 | 29,43 | 29,72 | 0,81% | 3.343.588,00 |
| 22.07.2024 | 29,36 | 29,62 | 28,92 | 29,48 | 1,52% | 3.141.034,00 |
| 19.07.2024 | 29,28 | 29,45 | 28,92 | 29,04 | -0,62% | 2.288.873,00 |
| 18.07.2024 | 31,13 | 31,23 | 28,90 | 29,22 | -5,86% | 4.655.186,00 |
| 17.07.2024 | 31,20 | 31,57 | 30,74 | 31,04 | -2,45% | 4.042.228,00 |
| 16.07.2024 | 30,55 | 31,83 | 30,41 | 31,82 | 5,10% | 2.903.582,00 |
| 15.07.2024 | 30,43 | 31,12 | 30,22 | 30,28 | -0,38% | 2.175.228,00 |
| 12.07.2024 | 30,28 | 30,78 | 29,85 | 30,39 | 0,90% | 2.271.195,00 |
| 11.07.2024 | 30,17 | 30,55 | 29,96 | 30,12 | 0,57% | 2.538.550,00 |
| 10.07.2024 | 29,63 | 29,97 | 29,47 | 29,95 | 2,22% | 2.008.179,00 |
| 09.07.2024 | 29,65 | 29,73 | 29,28 | 29,30 | -1,15% | 2.095.853,00 |
| 08.07.2024 | 29,60 | 29,99 | 29,51 | 29,64 | 0,47% | 2.420.804,00 |
| 05.07.2024 | 30,10 | 30,29 | 29,44 | 29,50 | -1,99% | 2.013.380,00 |
| 03.07.2024 | 29,47 | 30,27 | 29,42 | 30,10 | 2,14% | 2.168.807,00 |
| 02.07.2024 | 29,64 | 30,06 | 29,18 | 29,47 | -0,64% | 2.572.192,00 |
| 01.07.2024 | 29,55 | 29,79 | 29,17 | 29,66 | 0,58% | 3.050.578,00 |
| 28.06.2024 | 29,61 | 30,03 | 29,25 | 29,49 | 0,41% | 4.543.206,00 |
| 27.06.2024 | 30,34 | 30,61 | 29,23 | 29,37 | -3,07% | 6.316.659,00 |