77,282$
0,77%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 82,87 | 83,19 | 76,21 | 76,69 | -11,08% | 11.006.683,00 |
| 21.10.2026 | 89,93 | 90,41 | 85,83 | 86,25 | -1,38% | 8.893.840,00 |
| 20.10.2026 | 86,33 | 90,37 | 84,55 | 87,46 | -0,05% | 6.871.266,00 |
| 19.10.2026 | 92,62 | 93,60 | 86,95 | 87,50 | -3,27% | 6.183.462,00 |
| 16.10.2026 | 97,15 | 97,15 | 90,06 | 90,46 | -8,16% | 5.762.722,00 |
| 15.10.2026 | 96,10 | 98,62 | 91,68 | 98,50 | -1,84% | 8.631.192,00 |
| 14.10.2026 | 108,26 | 108,62 | 99,17 | 100,35 | -9,50% | 4.853.052,00 |
| 13.10.2026 | 115,00 | 115,00 | 107,40 | 110,88 | -5,44% | 5.539.544,00 |
| 12.10.2026 | 118,74 | 121,59 | 115,49 | 117,26 | -2,15% | 3.410.831,00 |
| 09.10.2026 | 117,01 | 119,87 | 114,14 | 119,83 | 4,41% | 2.230.369,00 |
| 08.10.2026 | 118,03 | 118,43 | 111,79 | 114,77 | -3,83% | 2.642.748,00 |
| 07.10.2026 | 118,35 | 120,05 | 116,67 | 119,34 | -1,68% | 3.022.831,00 |
| 06.10.2026 | 118,01 | 121,84 | 116,20 | 121,38 | 3,90% | 2.707.608,00 |
| 05.10.2026 | 116,99 | 121,48 | 116,50 | 116,82 | 0,18% | 2.604.849,00 |
| 02.10.2026 | 115,39 | 117,84 | 113,99 | 116,61 | 3,40% | 1.954.325,00 |
| 01.10.2026 | 111,41 | 113,50 | 108,09 | 112,78 | 2,55% | 2.095.711,00 |
| 30.09.2026 | 113,71 | 114,03 | 109,61 | 109,98 | -3,38% | 3.265.570,00 |
| 29.09.2026 | 115,45 | 115,71 | 111,53 | 113,83 | 0,70% | 2.159.132,00 |
| 28.09.2026 | 112,50 | 114,37 | 110,28 | 113,04 | -1,43% | 2.370.526,00 |
| 25.09.2026 | 114,43 | 120,76 | 114,25 | 114,68 | 2,05% | 3.025.554,00 |
| 24.09.2026 | 109,50 | 114,10 | 108,86 | 112,38 | 0,01% | 3.107.775,00 |
| 23.09.2026 | 114,07 | 115,77 | 111,67 | 112,37 | -1,83% | 3.917.831,00 |
| 22.09.2026 | 110,46 | 114,99 | 110,30 | 114,47 | 2,55% | 2.733.428,00 |
| 21.09.2026 | 110,48 | 111,97 | 107,80 | 111,62 | 2,87% | 2.984.651,00 |
| 18.09.2026 | 109,55 | 109,64 | 107,51 | 108,51 | -0,43% | 9.529.814,00 |
| 17.09.2026 | 111,29 | 112,94 | 108,88 | 108,98 | 1,02% | 3.292.194,00 |
| 16.09.2026 | 110,75 | 111,91 | 105,85 | 107,87 | -0,12% | 2.834.580,00 |
| 15.09.2026 | 111,47 | 111,47 | 106,79 | 108,00 | -0,30% | 2.001.962,00 |
| 14.09.2026 | 108,71 | 111,76 | 106,62 | 108,32 | -6,44% | 2.999.799,00 |
| 11.09.2026 | 110,20 | 117,68 | 110,20 | 115,78 | 7,19% | 3.033.658,00 |
| 10.09.2026 | 110,36 | 112,24 | 107,92 | 108,01 | -4,17% | 3.780.001,00 |
| 09.09.2026 | 113,05 | 114,56 | 112,17 | 112,71 | -1,40% | 2.257.509,00 |
| 08.09.2026 | 110,77 | 115,28 | 109,87 | 114,31 | 4,38% | 2.821.858,00 |
| 04.09.2026 | 108,45 | 111,63 | 107,00 | 109,51 | 1,46% | 4.494.235,00 |
| 03.09.2026 | 105,49 | 108,26 | 102,25 | 107,93 | 1,87% | 3.680.576,00 |
| 02.09.2026 | 106,79 | 107,30 | 104,19 | 105,95 | -0,88% | 2.799.252,00 |
| 01.09.2026 | 108,10 | 109,19 | 105,36 | 106,89 | -2,16% | 2.455.519,00 |
| 31.08.2026 | 110,35 | 111,55 | 108,84 | 109,25 | -1,13% | 2.829.957,00 |
| 28.08.2026 | 114,62 | 115,00 | 110,13 | 110,50 | -4,16% | 2.058.925,00 |
| 27.08.2026 | 114,51 | 116,17 | 112,38 | 115,30 | 3,12% | 2.984.966,00 |
| 26.08.2026 | 109,98 | 112,60 | 109,77 | 111,81 | 2,32% | 3.104.452,00 |
| 25.08.2026 | 110,49 | 110,93 | 107,54 | 109,27 | 2,46% | 2.128.822,00 |
| 24.08.2026 | 108,29 | 108,34 | 104,90 | 106,65 | -3,44% | 2.740.912,00 |
| 21.08.2026 | 112,44 | 112,44 | 108,11 | 110,45 | 0,09% | 2.772.747,00 |
| 20.08.2026 | 112,64 | 112,72 | 109,90 | 110,35 | -2,39% | 3.084.232,00 |
| 19.08.2026 | 121,63 | 121,63 | 112,85 | 113,05 | -5,97% | 2.742.998,00 |
| 18.08.2026 | 125,30 | 126,54 | 119,09 | 120,23 | -7,52% | 3.250.225,00 |
| 17.08.2026 | 128,20 | 131,63 | 126,32 | 130,00 | 3,04% | 2.716.327,00 |
| 14.08.2026 | 124,61 | 127,15 | 122,50 | 126,16 | 1,50% | 2.391.600,00 |
| 13.08.2026 | 125,09 | 127,67 | 123,69 | 124,30 | -0,19% | 2.215.706,00 |
| 12.08.2026 | 128,19 | 130,38 | 124,47 | 124,54 | 1,74% | 3.505.772,00 |
| 11.08.2026 | 121,73 | 125,44 | 120,32 | 122,41 | 2,26% | 2.887.847,00 |
| 10.08.2026 | 122,72 | 124,03 | 119,60 | 119,70 | -1,36% | 2.930.926,00 |
| 07.08.2026 | 124,73 | 126,11 | 119,78 | 121,35 | -1,02% | 3.373.964,00 |
| 06.08.2026 | 119,50 | 125,40 | 117,56 | 122,60 | 0,66% | 3.566.557,00 |
| 05.08.2026 | 125,57 | 129,38 | 121,73 | 121,80 | -3,90% | 3.361.721,00 |
| 04.08.2026 | 123,72 | 128,95 | 121,11 | 126,74 | 7,94% | 4.710.857,00 |
| 03.08.2026 | 109,94 | 117,73 | 107,10 | 117,42 | 3,23% | 4.319.887,00 |
| 31.07.2026 | 117,91 | 119,39 | 111,93 | 113,75 | 1,64% | 6.644.363,00 |
| 30.07.2026 | 106,46 | 112,33 | 104,21 | 111,91 | 8,63% | 8.158.367,00 |
| 29.07.2026 | 100,01 | 108,52 | 99,50 | 103,02 | -9,10% | 9.975.862,00 |
| 28.07.2026 | 109,95 | 114,24 | 102,75 | 113,33 | -2,33% | 11.028.973,00 |
| 27.07.2026 | 118,62 | 120,47 | 109,41 | 116,03 | -2,09% | 6.740.357,00 |
| 24.07.2026 | 126,25 | 126,41 | 117,80 | 118,51 | -7,33% | 4.723.605,00 |
| 23.07.2026 | 125,63 | 131,68 | 125,30 | 127,89 | 0,71% | 3.474.160,00 |
| 22.07.2026 | 124,29 | 129,75 | 124,00 | 126,99 | -0,33% | 2.769.795,00 |
| 21.07.2026 | 125,16 | 128,10 | 123,44 | 127,41 | 6,24% | 3.178.214,00 |
| 20.07.2026 | 120,41 | 122,07 | 118,77 | 119,93 | 0,57% | 3.432.840,00 |
| 17.07.2026 | 116,31 | 120,24 | 111,38 | 119,25 | -1,54% | 5.220.297,00 |
| 16.07.2026 | 125,11 | 125,33 | 120,76 | 121,12 | -5,90% | 4.447.964,00 |
| 15.07.2026 | 135,00 | 135,67 | 123,79 | 128,72 | -2,66% | 5.034.681,00 |
| 14.07.2026 | 135,16 | 135,67 | 129,07 | 132,24 | 2,10% | 2.439.920,00 |
| 13.07.2026 | 132,50 | 134,79 | 128,22 | 129,51 | -4,63% | 2.781.183,00 |
| 10.07.2026 | 138,64 | 139,74 | 134,34 | 135,80 | -2,97% | 2.723.707,00 |
| 09.07.2026 | 138,53 | 145,41 | 138,53 | 139,95 | 4,93% | 4.142.097,00 |
| 08.07.2026 | 129,20 | 133,75 | 127,95 | 133,37 | 1,41% | 4.411.352,00 |
| 07.07.2026 | 132,94 | 134,56 | 125,32 | 131,52 | -5,10% | 4.729.878,00 |
| 06.07.2026 | 138,52 | 146,00 | 137,72 | 138,59 | 1,27% | 4.619.755,00 |
| 02.07.2026 | 152,42 | 152,98 | 134,82 | 136,86 | -10,86% | 6.570.421,00 |
| 01.07.2026 | 156,82 | 157,41 | 149,17 | 153,53 | -5,30% | 4.560.002,00 |
| 30.06.2026 | 158,89 | 165,82 | 157,74 | 162,12 | 1,60% | 5.173.686,00 |
| 29.06.2026 | 146,60 | 160,74 | 144,34 | 159,56 | 8,77% | 5.994.798,00 |
| 26.06.2026 | 157,76 | 159,77 | 144,72 | 146,70 | -9,12% | 10.063.309,00 |
| 25.06.2026 | 158,61 | 165,89 | 156,51 | 161,42 | 7,10% | 8.369.866,00 |
| 24.06.2026 | 151,79 | 153,44 | 146,48 | 150,72 | -0,76% | 6.825.535,00 |
| 23.06.2026 | 148,57 | 152,79 | 144,69 | 151,87 | -2,48% | 7.937.758,00 |
| 22.06.2026 | 151,05 | 156,26 | 148,10 | 155,74 | 5,83% | 7.478.704,00 |
| 19.06.2026 | 148,32 | 148,56 | 147,11 | 147,16 | -0,31% | - |
| 18.06.2026 | 147,02 | 153,38 | 143,85 | 147,61 | 3,16% | 80.915.265,00 |
| 17.06.2026 | 149,98 | 150,34 | 141,11 | 143,09 | -2,61% | 7.336.250,00 |
| 16.06.2026 | 149,45 | 149,81 | 142,18 | 146,92 | -1,58% | 5.928.984,00 |
| 15.06.2026 | 154,84 | 155,70 | 145,32 | 149,28 | -0,29% | 4.655.888,00 |
| 12.06.2026 | 149,67 | 152,52 | 148,36 | 149,71 | -1,50% | 5.115.985,00 |
| 11.06.2026 | 141,50 | 152,13 | 141,35 | 151,99 | 8,96% | 3.303.925,00 |
| 10.06.2026 | 144,05 | 149,45 | 137,78 | 139,49 | -5,26% | 4.493.036,00 |
| 09.06.2026 | 154,40 | 156,53 | 139,67 | 147,24 | -2,38% | 4.978.899,00 |
| 08.06.2026 | 158,70 | 158,70 | 149,74 | 150,83 | -0,72% | 6.593.898,00 |
| 05.06.2026 | 155,01 | 157,41 | 149,30 | 151,92 | -4,76% | 5.485.870,00 |
| 04.06.2026 | 156,48 | 161,11 | 150,86 | 159,51 | -1,50% | 5.257.677,00 |
| 03.06.2026 | 161,75 | 166,86 | 160,23 | 161,94 | 1,57% | 6.634.287,00 |