28,571$
-0,21%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 28,54 | 28,65 | 28,28 | 28,61 | -0,07% | 1.960.566,00 |
27.03.2024 | 28,66 | 28,79 | 28,17 | 28,63 | 0,35% | 2.767.317,00 |
26.03.2024 | 28,90 | 29,14 | 28,52 | 28,53 | -0,49% | 2.875.677,00 |
25.03.2024 | 28,82 | 28,97 | 28,55 | 28,67 | -0,21% | 3.175.339,00 |
22.03.2024 | 28,45 | 28,76 | 28,19 | 28,73 | 1,48% | 4.369.459,00 |
21.03.2024 | 27,72 | 28,49 | 27,55 | 28,31 | 4,43% | 6.769.793,00 |
20.03.2024 | 26,79 | 27,24 | 26,79 | 27,11 | 0,37% | 4.816.178,00 |
19.03.2024 | 27,14 | 27,29 | 26,84 | 27,01 | -1,39% | 3.711.560,00 |
18.03.2024 | 27,32 | 27,46 | 26,87 | 27,39 | 1,67% | 7.420.511,00 |
15.03.2024 | 27,65 | 27,83 | 26,63 | 26,94 | -4,57% | 9.764.724,00 |
14.03.2024 | 28,74 | 28,93 | 28,03 | 28,23 | -1,81% | 5.045.763,00 |
13.03.2024 | 28,95 | 29,01 | 28,56 | 28,75 | -0,62% | 3.069.054,00 |
12.03.2024 | 29,04 | 29,11 | 28,68 | 28,93 | 0,52% | 3.270.179,00 |
11.03.2024 | 29,47 | 29,54 | 28,69 | 28,78 | -3,49% | 4.738.517,00 |
08.03.2024 | 30,87 | 30,93 | 29,78 | 29,82 | -2,26% | 3.506.970,00 |
07.03.2024 | 30,59 | 30,76 | 30,13 | 30,51 | -0,42% | 3.064.546,00 |
06.03.2024 | 30,52 | 30,92 | 30,42 | 30,64 | 1,96% | 4.602.366,00 |
05.03.2024 | 29,98 | 30,40 | 29,66 | 30,05 | 0,20% | 3.899.745,00 |
04.03.2024 | 29,38 | 30,01 | 29,29 | 29,99 | 3,41% | 5.024.324,00 |
01.03.2024 | 28,20 | 29,16 | 28,13 | 29,00 | 3,06% | 4.603.855,00 |
29.02.2024 | 28,07 | 28,31 | 27,93 | 28,14 | 0,90% | 3.334.399,00 |
28.02.2024 | 27,42 | 28,08 | 27,21 | 27,89 | 0,32% | 3.625.906,00 |
27.02.2024 | 28,12 | 28,42 | 27,76 | 27,80 | -0,71% | 3.742.569,00 |
26.02.2024 | 28,00 | 28,25 | 27,91 | 28,00 | -0,53% | 3.913.413,00 |
23.02.2024 | 28,10 | 28,27 | 27,86 | 28,15 | 0,57% | 3.756.250,00 |
22.02.2024 | 27,73 | 28,10 | 27,60 | 27,99 | 2,58% | 5.315.400,00 |
21.02.2024 | 27,40 | 27,62 | 27,11 | 27,29 | -1,60% | 5.365.725,00 |
20.02.2024 | 27,71 | 28,03 | 27,27 | 27,73 | -1,74% | 4.755.229,00 |
16.02.2024 | 28,74 | 28,76 | 28,13 | 28,22 | -1,21% | 5.517.241,00 |
15.02.2024 | 28,50 | 29,02 | 28,45 | 28,57 | 1,22% | 8.541.491,00 |
14.02.2024 | 27,70 | 28,32 | 27,45 | 28,22 | 4,16% | 6.630.374,00 |
13.02.2024 | 26,81 | 27,29 | 26,69 | 27,09 | -0,75% | 5.320.101,00 |
12.02.2024 | 26,80 | 27,54 | 26,71 | 27,30 | 2,44% | 7.774.106,00 |
09.02.2024 | 25,55 | 26,72 | 25,55 | 26,65 | 4,39% | 7.834.378,00 |
08.02.2024 | 24,68 | 25,71 | 24,57 | 25,53 | 4,16% | 5.396.781,00 |
07.02.2024 | 24,26 | 24,53 | 24,11 | 24,51 | 1,45% | 4.390.431,00 |
06.02.2024 | 24,39 | 24,52 | 24,05 | 24,16 | -1,59% | 4.437.586,00 |
05.02.2024 | 24,76 | 25,16 | 24,45 | 24,55 | -2,15% | 4.716.735,00 |
02.02.2024 | 25,23 | 25,29 | 24,65 | 25,09 | 0,28% | 7.182.642,00 |
01.02.2024 | 24,86 | 25,96 | 24,37 | 25,02 | 5,39% | 19.640.697,00 |
31.01.2024 | 23,98 | 24,18 | 23,64 | 23,74 | -1,21% | 6.535.127,00 |
30.01.2024 | 23,49 | 24,04 | 23,43 | 24,03 | 4,30% | 7.304.140,00 |
29.01.2024 | 22,85 | 23,05 | 22,57 | 23,04 | 0,13% | 10.439.042,00 |
26.01.2024 | 23,31 | 23,33 | 22,87 | 23,01 | -0,95% | 4.377.518,00 |
25.01.2024 | 23,07 | 23,34 | 22,95 | 23,23 | 0,87% | 4.977.458,00 |
24.01.2024 | 23,26 | 23,35 | 22,91 | 23,03 | -0,35% | 3.597.960,00 |
23.01.2024 | 23,36 | 23,48 | 23,06 | 23,11 | -0,26% | 4.100.416,00 |
22.01.2024 | 23,21 | 23,36 | 22,98 | 23,17 | 0,83% | 3.293.224,00 |
19.01.2024 | 22,50 | 22,99 | 22,48 | 22,98 | 2,18% | 3.656.817,00 |
18.01.2024 | 22,37 | 22,50 | 22,03 | 22,49 | 1,63% | 5.651.014,00 |
17.01.2024 | 22,40 | 22,50 | 21,84 | 22,13 | -2,68% | 5.968.525,00 |
16.01.2024 | 23,30 | 23,30 | 22,63 | 22,74 | -2,53% | 4.084.047,00 |
12.01.2024 | 23,74 | 23,77 | 23,30 | 23,33 | -1,23% | 2.983.589,00 |
11.01.2024 | 23,18 | 23,63 | 23,01 | 23,62 | 1,94% | 4.611.823,00 |
10.01.2024 | 23,74 | 23,82 | 23,08 | 23,17 | -2,48% | 4.279.610,00 |
09.01.2024 | 23,35 | 23,77 | 23,35 | 23,76 | 0,08% | 3.980.259,00 |
08.01.2024 | 23,34 | 23,85 | 23,06 | 23,74 | 1,93% | 4.993.831,00 |
05.01.2024 | 23,03 | 23,47 | 23,02 | 23,29 | 0,56% | 5.979.815,00 |
04.01.2024 | 23,83 | 23,90 | 23,13 | 23,16 | -2,57% | 7.693.467,00 |
03.01.2024 | 22,84 | 23,98 | 22,51 | 23,77 | -21,55% | 17.277.668,00 |
02.01.2024 | 29,93 | 30,54 | 29,52 | 30,30 | -0,53% | 5.827.944,00 |
29.12.2023 | 30,65 | 30,65 | 30,16 | 30,46 | -0,68% | 2.518.180,00 |
28.12.2023 | 30,51 | 30,69 | 30,28 | 30,67 | 0,38% | 1.846.317,00 |
27.12.2023 | 30,54 | 30,75 | 30,44 | 30,56 | -0,11% | 2.520.933,00 |
26.12.2023 | 30,33 | 30,72 | 30,21 | 30,59 | 0,86% | 2.534.042,00 |
22.12.2023 | 30,19 | 30,38 | 29,90 | 30,33 | 0,90% | 2.584.653,00 |
21.12.2023 | 29,87 | 30,28 | 29,72 | 30,06 | 1,66% | 4.911.706,00 |
20.12.2023 | 30,00 | 30,33 | 29,55 | 29,57 | -1,10% | 4.937.508,00 |
19.12.2023 | 28,69 | 30,09 | 28,60 | 29,90 | 4,22% | 9.390.952,00 |
18.12.2023 | 29,20 | 29,36 | 28,66 | 28,69 | -0,66% | 3.415.671,00 |
15.12.2023 | 28,73 | 29,04 | 28,27 | 28,88 | 0,79% | 6.124.301,00 |
14.12.2023 | 26,80 | 28,70 | 26,69 | 28,66 | 8,95% | 10.333.855,00 |
13.12.2023 | 26,09 | 26,60 | 25,76 | 26,30 | 0,65% | 5.941.039,00 |
12.12.2023 | 25,84 | 26,22 | 25,63 | 26,13 | 1,32% | 4.426.690,00 |
11.12.2023 | 25,67 | 25,88 | 25,52 | 25,79 | 0,47% | 3.761.532,00 |
08.12.2023 | 25,33 | 25,72 | 25,31 | 25,67 | 1,04% | 2.868.205,00 |
07.12.2023 | 25,36 | 25,50 | 25,20 | 25,41 | 0,65% | 5.305.045,00 |
06.12.2023 | 25,40 | 25,57 | 25,24 | 25,24 | 0,16% | 3.794.242,00 |
05.12.2023 | 25,26 | 25,30 | 24,95 | 25,20 | -0,87% | 3.012.317,00 |
04.12.2023 | 25,66 | 25,91 | 25,35 | 25,42 | -2,16% | 3.932.780,00 |
01.12.2023 | 25,45 | 26,14 | 25,30 | 25,98 | 2,10% | 2.960.992,00 |
30.11.2023 | 25,90 | 25,91 | 25,34 | 25,45 | -0,92% | 5.285.780,00 |
29.11.2023 | 25,79 | 26,38 | 25,48 | 25,68 | -1,98% | 6.991.278,00 |
28.11.2023 | 26,68 | 26,94 | 26,12 | 26,20 | -1,76% | 3.515.156,00 |
27.11.2023 | 26,26 | 26,70 | 26,10 | 26,67 | 1,14% | 3.487.638,00 |
24.11.2023 | 26,26 | 26,37 | 26,08 | 26,37 | 0,19% | 966.752,00 |
22.11.2023 | 26,43 | 26,68 | 26,22 | 26,32 | 0,57% | 1.830.889,00 |
21.11.2023 | 26,31 | 26,46 | 26,11 | 26,17 | -1,32% | 2.748.271,00 |
20.11.2023 | 26,33 | 26,63 | 26,26 | 26,52 | 1,03% | 3.666.341,00 |
17.11.2023 | 26,57 | 26,57 | 26,06 | 26,25 | -0,46% | 5.607.709,00 |
16.11.2023 | 26,44 | 26,77 | 25,65 | 26,37 | -1,68% | 3.754.584,00 |
15.11.2023 | 26,83 | 27,34 | 26,76 | 26,82 | 0,04% | 4.054.770,00 |
14.11.2023 | 26,41 | 27,00 | 26,36 | 26,81 | 3,12% | 3.347.999,00 |
13.11.2023 | 26,08 | 26,20 | 25,89 | 26,00 | -0,34% | 2.043.423,00 |
10.11.2023 | 25,68 | 26,18 | 25,65 | 26,09 | 1,68% | 3.812.549,00 |
09.11.2023 | 25,89 | 26,06 | 25,63 | 25,66 | -0,66% | 2.886.768,00 |
08.11.2023 | 25,74 | 26,00 | 25,49 | 25,83 | 0,51% | 2.307.739,00 |
07.11.2023 | 25,89 | 26,06 | 25,70 | 25,70 | -0,96% | 1.566.311,00 |
06.11.2023 | 26,13 | 26,16 | 25,86 | 25,95 | -0,69% | 2.171.594,00 |
03.11.2023 | 25,74 | 26,25 | 25,64 | 26,13 | 3,04% | 4.468.517,00 |