29,400€
3,16%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,60 | 30,20 | 28,60 | 29,40 | 3,16% | - |
| 07.08.2025 | 28,60 | 30,00 | 27,90 | 28,50 | -1,72% | - |
| 06.08.2025 | 29,00 | 29,90 | 28,50 | 29,00 | -0,34% | - |
| 05.08.2025 | 29,60 | 30,00 | 28,80 | 29,10 | -2,35% | - |
| 04.08.2025 | 29,00 | 30,30 | 29,00 | 29,80 | 3,47% | - |
| 01.08.2025 | 29,60 | 30,10 | 28,30 | 28,80 | -3,36% | - |
| 31.07.2025 | 30,60 | 31,30 | 29,60 | 29,80 | -2,30% | - |
| 30.07.2025 | 31,00 | 31,70 | 30,10 | 30,50 | -1,61% | - |
| 29.07.2025 | 31,80 | 32,40 | 30,80 | 31,00 | -2,21% | - |
| 28.07.2025 | 31,50 | 32,10 | 30,80 | 31,70 | 2,26% | - |
| 25.07.2025 | 30,90 | 32,10 | 30,80 | 31,00 | 0,00% | - |
| 24.07.2025 | 32,60 | 32,80 | 30,90 | 31,00 | -4,91% | - |
| 23.07.2025 | 32,40 | 32,80 | 32,00 | 32,60 | 0,31% | - |
| 22.07.2025 | 32,00 | 32,90 | 31,60 | 32,50 | 2,52% | - |
| 21.07.2025 | 31,90 | 32,70 | 31,60 | 31,70 | -0,63% | - |
| 18.07.2025 | 33,20 | 33,30 | 31,70 | 31,90 | -3,33% | - |
| 17.07.2025 | 32,80 | 33,90 | 32,60 | 33,00 | 1,54% | - |
| 16.07.2025 | 32,20 | 33,60 | 31,90 | 32,50 | 0,62% | - |
| 15.07.2025 | 33,70 | 34,20 | 32,10 | 32,30 | -3,29% | - |
| 14.07.2025 | 32,20 | 33,60 | 32,20 | 33,40 | 2,45% | - |
| 11.07.2025 | 33,80 | 34,50 | 32,60 | 32,60 | -4,40% | - |
| 10.07.2025 | 33,20 | 34,70 | 33,10 | 34,10 | 2,10% | - |
| 09.07.2025 | 33,30 | 33,80 | 33,00 | 33,40 | 0,00% | - |
| 08.07.2025 | 32,40 | 33,60 | 32,40 | 33,40 | 2,45% | - |
| 07.07.2025 | 33,20 | 33,50 | 32,10 | 32,60 | -2,10% | - |
| 04.07.2025 | 33,30 | 33,30 | 33,10 | 33,30 | 0,00% | - |
| 03.07.2025 | 32,70 | 33,80 | 32,40 | 33,30 | 1,83% | - |
| 02.07.2025 | 31,80 | 33,20 | 31,60 | 32,70 | 3,48% | - |
| 01.07.2025 | 30,60 | 32,40 | 30,20 | 31,60 | 2,93% | - |
| 30.06.2025 | 31,40 | 31,40 | 30,40 | 30,70 | -1,92% | - |
| 27.06.2025 | 30,90 | 31,80 | 30,60 | 31,30 | 1,95% | - |
| 26.06.2025 | 31,30 | 31,60 | 30,50 | 30,70 | -1,60% | - |
| 25.06.2025 | 32,20 | 32,50 | 30,90 | 31,20 | -2,80% | - |
| 24.06.2025 | 30,90 | 32,60 | 30,90 | 32,10 | 4,56% | - |
| 23.06.2025 | 31,00 | 32,40 | 29,80 | 30,70 | -1,29% | - |
| 20.06.2025 | 30,90 | 32,10 | 30,60 | 31,10 | 0,97% | - |
| 19.06.2025 | 31,00 | 31,10 | 30,80 | 30,80 | -0,65% | - |
| 18.06.2025 | 30,20 | 32,00 | 30,20 | 31,00 | 1,31% | - |
| 17.06.2025 | 30,00 | 31,90 | 29,80 | 30,60 | 2,00% | - |
| 16.06.2025 | 25,40 | 30,90 | 25,30 | 30,00 | 17,19% | - |
| 13.06.2025 | 26,40 | 26,70 | 25,40 | 25,60 | -4,12% | - |
| 12.06.2025 | 27,40 | 27,90 | 26,00 | 26,70 | -3,61% | - |
| 11.06.2025 | 28,20 | 28,40 | 27,40 | 27,70 | -1,42% | - |
| 10.06.2025 | 27,40 | 28,50 | 27,30 | 28,10 | 2,55% | - |
| 09.06.2025 | 26,50 | 27,50 | 26,40 | 27,40 | 3,40% | - |
| 06.06.2025 | 26,00 | 26,90 | 26,00 | 26,50 | 1,92% | - |
| 05.06.2025 | 26,20 | 26,50 | 25,80 | 26,00 | -0,38% | - |
| 04.06.2025 | 26,90 | 27,00 | 26,10 | 26,10 | -2,61% | - |
| 03.06.2025 | 25,60 | 27,30 | 25,60 | 26,80 | 4,69% | - |
| 02.06.2025 | 26,80 | 27,90 | 25,50 | 25,60 | -3,76% | - |
| 30.05.2025 | 27,00 | 27,00 | 26,20 | 26,60 | -1,48% | - |
| 29.05.2025 | 27,80 | 27,80 | 26,50 | 27,00 | -0,74% | - |
| 28.05.2025 | 28,30 | 28,40 | 27,10 | 27,20 | -2,86% | - |
| 27.05.2025 | 27,00 | 28,50 | 26,60 | 28,00 | 3,70% | - |
| 26.05.2025 | 26,70 | 27,00 | 26,70 | 27,00 | 1,12% | - |
| 23.05.2025 | 28,10 | 28,20 | 26,60 | 26,70 | -4,98% | - |
| 22.05.2025 | 27,30 | 28,40 | 26,90 | 28,10 | 4,07% | - |
| 21.05.2025 | 29,00 | 29,00 | 26,60 | 27,00 | -6,25% | - |
| 20.05.2025 | 29,30 | 29,70 | 28,70 | 28,80 | -0,35% | - |
| 19.05.2025 | 30,00 | 30,40 | 28,60 | 28,90 | -3,67% | - |
| 16.05.2025 | 30,10 | 30,70 | 29,40 | 30,00 | 1,35% | - |
| 15.05.2025 | 29,60 | 30,10 | 29,00 | 29,60 | 0,34% | - |
| 14.05.2025 | 30,00 | 30,10 | 29,30 | 29,50 | -2,32% | - |
| 13.05.2025 | 30,20 | 31,10 | 29,50 | 30,20 | -0,98% | - |
| 12.05.2025 | 28,30 | 31,30 | 28,30 | 30,50 | 9,71% | - |
| 09.05.2025 | 28,50 | 28,70 | 27,60 | 27,80 | -2,46% | - |
| 08.05.2025 | 27,70 | 29,00 | 26,80 | 28,50 | 3,64% | - |
| 07.05.2025 | 27,50 | 28,80 | 27,40 | 27,50 | -0,36% | - |
| 06.05.2025 | 28,50 | 29,00 | 27,40 | 27,60 | -3,16% | - |
| 05.05.2025 | 29,70 | 30,30 | 28,40 | 28,50 | -4,04% | - |
| 02.05.2025 | 28,80 | 30,50 | 28,60 | 29,70 | 1,37% | - |
| 30.04.2025 | 28,80 | 29,70 | 28,30 | 29,30 | 1,03% | - |
| 29.04.2025 | 29,20 | 29,50 | 28,20 | 29,00 | 1,05% | - |
| 28.04.2025 | 29,20 | 29,40 | 27,90 | 28,70 | -0,35% | - |
| 25.04.2025 | 29,80 | 29,80 | 28,40 | 28,80 | -1,71% | - |
| 24.04.2025 | 30,80 | 31,20 | 28,60 | 29,30 | -5,48% | - |
| 23.04.2025 | 31,90 | 33,00 | 31,00 | 31,00 | -1,90% | - |
| 22.04.2025 | 28,60 | 31,90 | 27,20 | 31,60 | 10,49% | 35,00 |
| 17.04.2025 | 27,70 | 29,40 | 27,20 | 28,60 | 3,25% | - |
| 16.04.2025 | 28,40 | 29,50 | 27,50 | 27,70 | -4,15% | - |
| 15.04.2025 | 28,90 | 29,80 | 28,70 | 28,90 | 0,00% | - |
| 14.04.2025 | 30,60 | 31,60 | 28,30 | 28,90 | -4,93% | - |
| 11.04.2025 | 30,10 | 31,50 | 29,10 | 30,40 | 0,33% | - |
| 10.04.2025 | 32,70 | 32,80 | 29,70 | 30,30 | -7,34% | - |
| 09.04.2025 | 30,10 | 33,90 | 30,00 | 32,70 | 6,17% | - |
| 08.04.2025 | 31,10 | 32,60 | 30,30 | 30,80 | 0,00% | - |
| 07.04.2025 | 30,10 | 33,20 | 29,50 | 30,80 | -2,25% | - |
| 04.04.2025 | 30,76 | 31,59 | 27,40 | 31,51 | 2,36% | - |
| 03.04.2025 | 33,72 | 33,75 | 30,00 | 30,78 | -11,23% | - |
| 02.04.2025 | 34,37 | 34,80 | 33,91 | 34,67 | 0,27% | - |
| 01.04.2025 | 33,72 | 35,08 | 33,35 | 34,58 | 2,17% | - |
| 31.03.2025 | 34,28 | 34,54 | 32,96 | 33,84 | -1,79% | - |
| 28.03.2025 | 35,46 | 35,66 | 34,37 | 34,46 | -2,68% | - |
| 27.03.2025 | 35,60 | 35,65 | 34,80 | 35,41 | -0,34% | - |
| 26.03.2025 | 35,79 | 36,00 | 35,22 | 35,53 | -1,14% | - |
| 25.03.2025 | 36,42 | 36,57 | 35,76 | 35,94 | -1,51% | - |
| 24.03.2025 | 35,36 | 36,49 | 35,23 | 36,49 | 3,49% | - |
| 21.03.2025 | 35,88 | 36,91 | 34,91 | 35,26 | -1,51% | - |
| 20.03.2025 | 36,30 | 36,96 | 35,57 | 35,80 | -1,19% | - |
| 19.03.2025 | 35,34 | 36,28 | 35,15 | 36,23 | 2,87% | - |