64,000€
-1,92%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 67,00 | 67,25 | 63,00 | 64,00 | -1,92% | - |
| 01.07.2026 | 65,00 | 65,75 | 63,75 | 65,25 | -0,38% | - |
| 30.06.2026 | 64,25 | 66,00 | 62,75 | 65,50 | 3,97% | 15,00 |
| 29.06.2026 | 64,25 | 64,50 | 59,00 | 63,00 | 1,20% | - |
| 26.06.2026 | 60,25 | 62,50 | 59,75 | 62,25 | 3,75% | - |
| 25.06.2026 | 59,75 | 60,00 | 59,75 | 60,00 | 3,90% | - |
| 23.06.2026 | 56,75 | 57,75 | 56,25 | 57,75 | 2,21% | - |
| 22.06.2026 | 56,25 | 56,75 | 55,75 | 56,50 | -0,44% | - |
| 19.06.2026 | 56,75 | 56,75 | 56,50 | 56,75 | 3,65% | - |
| 17.06.2026 | 53,75 | 56,25 | 53,75 | 54,75 | 1,86% | - |
| 16.06.2026 | 55,00 | 56,00 | 53,25 | 53,75 | -1,83% | 50,00 |
| 12.06.2026 | 54,75 | 55,25 | 52,50 | 54,75 | 9,83% | - |
| 10.06.2026 | 50,15 | 50,75 | 49,60 | 49,85 | -0,60% | - |
| 05.06.2026 | 50,15 | 50,75 | 49,70 | 50,15 | 0,91% | 100,00 |
| 04.06.2026 | 49,70 | 50,30 | 49,00 | 49,70 | 0,40% | - |
| 03.06.2026 | 50,75 | 51,25 | 49,40 | 49,50 | -0,40% | - |
| 02.06.2026 | 49,70 | 50,15 | 49,60 | 49,70 | 0,20% | - |
| 01.06.2026 | 49,50 | 49,70 | 49,40 | 49,60 | -1,00% | - |
| 28.05.2026 | 49,20 | 50,75 | 48,70 | 50,10 | 0,50% | - |
| 27.05.2026 | 48,60 | 50,75 | 48,40 | 49,85 | 2,78% | - |
| 26.05.2026 | 48,70 | 49,95 | 47,80 | 48,50 | -0,61% | - |
| 25.05.2026 | 48,60 | 48,80 | 48,60 | 48,80 | 0,62% | - |
| 22.05.2026 | 48,50 | 49,30 | 47,80 | 48,50 | 2,75% | - |
| 20.05.2026 | 46,00 | 47,70 | 45,80 | 47,20 | 4,19% | - |
| 19.05.2026 | 45,60 | 46,70 | 45,00 | 45,30 | -1,74% | - |
| 18.05.2026 | 45,70 | 46,80 | 45,30 | 46,10 | -1,50% | - |
| 15.05.2026 | 48,00 | 48,00 | 46,20 | 46,80 | -1,47% | - |
| 14.05.2026 | 46,30 | 48,00 | 46,00 | 47,50 | 2,81% | - |
| 13.05.2026 | 47,20 | 47,40 | 46,20 | 46,20 | -1,28% | - |
| 12.05.2026 | 47,20 | 47,60 | 46,10 | 46,80 | -0,43% | - |
| 08.05.2026 | 47,00 | 47,10 | 47,00 | 47,00 | 2,17% | - |
| 07.05.2026 | 46,80 | 48,10 | 45,40 | 46,00 | -3,16% | - |
| 05.05.2026 | 46,70 | 47,50 | 46,60 | 47,50 | 1,71% | - |
| 04.05.2026 | 48,20 | 48,20 | 46,40 | 46,70 | -2,51% | - |
| 30.04.2026 | 48,40 | 49,25 | 46,90 | 47,90 | 0,00% | - |
| 29.04.2026 | 48,00 | 48,20 | 47,80 | 47,90 | 2,13% | - |
| 28.04.2026 | 46,60 | 47,50 | 44,90 | 46,90 | 2,40% | - |
| 27.04.2026 | 41,10 | 46,40 | 40,90 | 45,80 | 11,17% | - |
| 24.04.2026 | 41,30 | 42,20 | 40,70 | 41,20 | -1,90% | - |
| 23.04.2026 | 42,20 | 43,90 | 41,50 | 42,00 | -6,46% | - |
| 22.04.2026 | 42,80 | 45,10 | 42,30 | 44,90 | 4,91% | - |
| 21.04.2026 | 39,30 | 44,50 | 39,30 | 42,80 | 9,18% | - |
| 20.04.2026 | 39,40 | 40,10 | 37,90 | 39,20 | -1,01% | - |
| 17.04.2026 | 38,10 | 40,70 | 37,60 | 39,60 | 4,21% | - |
| 16.04.2026 | 38,30 | 39,10 | 36,90 | 38,00 | -1,55% | - |
| 15.04.2026 | 39,50 | 39,90 | 38,40 | 38,60 | -6,54% | - |
| 14.04.2026 | 42,70 | 42,90 | 40,30 | 41,30 | -0,72% | - |
| 13.04.2026 | 41,30 | 42,30 | 40,50 | 41,60 | 2,46% | - |
| 10.04.2026 | 41,50 | 41,60 | 39,80 | 40,60 | -0,49% | - |
| 09.04.2026 | 40,90 | 40,90 | 40,70 | 40,80 | 1,24% | - |
| 08.04.2026 | 40,30 | 40,50 | 40,30 | 40,30 | 1,26% | - |
| 07.04.2026 | 40,30 | 40,60 | 39,20 | 39,80 | -1,00% | - |
| 02.04.2026 | 40,30 | 40,30 | 40,10 | 40,20 | -2,66% | 52,00 |
| 01.04.2026 | 38,90 | 41,80 | 38,90 | 41,30 | 6,44% | - |
| 31.03.2026 | 39,40 | 39,50 | 38,70 | 38,80 | -2,02% | - |
| 30.03.2026 | 39,70 | 40,30 | 39,50 | 39,60 | -0,50% | - |
| 27.03.2026 | 38,90 | 39,80 | 38,30 | 39,80 | 2,31% | 18,00 |
| 26.03.2026 | 39,10 | 39,10 | 38,90 | 38,90 | -0,77% | - |
| 25.03.2026 | 39,80 | 40,20 | 38,90 | 39,20 | -1,26% | - |
| 24.03.2026 | 39,10 | 40,00 | 38,00 | 39,70 | 2,32% | - |
| 23.03.2026 | 37,20 | 39,40 | 37,00 | 38,80 | 0,52% | - |
| 20.03.2026 | 38,60 | 38,80 | 38,40 | 38,60 | -1,78% | - |
| 19.03.2026 | 39,30 | 39,30 | 39,10 | 39,30 | 0,00% | - |
| 18.03.2026 | 39,80 | 39,80 | 38,70 | 39,30 | -0,51% | - |
| 17.03.2026 | 39,50 | 40,10 | 38,70 | 39,50 | -0,75% | - |
| 16.03.2026 | 40,10 | 40,50 | 39,50 | 39,80 | 0,25% | 1,00 |
| 13.03.2026 | 39,90 | 39,90 | 39,70 | 39,70 | -0,25% | - |
| 12.03.2026 | 39,40 | 40,30 | 38,90 | 39,80 | 1,27% | - |
| 11.03.2026 | 40,50 | 41,30 | 38,90 | 39,30 | -2,24% | - |
| 10.03.2026 | 40,00 | 40,20 | 40,00 | 40,20 | 1,01% | - |
| 09.03.2026 | 40,00 | 40,50 | 38,40 | 39,80 | -2,21% | - |
| 06.03.2026 | 41,50 | 42,00 | 40,50 | 40,70 | -9,96% | - |
| 05.03.2026 | 45,40 | 45,50 | 45,20 | 45,20 | -2,59% | - |
| 04.03.2026 | 42,80 | 46,80 | 42,70 | 46,40 | 9,69% | - |
| 03.03.2026 | 42,80 | 42,90 | 41,40 | 42,30 | -2,08% | - |
| 02.03.2026 | 44,30 | 44,40 | 43,00 | 43,20 | -3,79% | - |
| 27.02.2026 | 45,00 | 45,10 | 44,90 | 44,90 | -0,22% | - |
| 26.02.2026 | 44,50 | 46,10 | 44,20 | 45,00 | -1,10% | - |
| 25.02.2026 | 44,90 | 46,00 | 44,70 | 45,50 | -0,66% | - |
| 24.02.2026 | 44,80 | 46,20 | 44,70 | 45,80 | 4,09% | - |
| 23.02.2026 | 44,80 | 45,10 | 43,50 | 44,00 | -2,65% | - |
| 20.02.2026 | 45,30 | 45,40 | 45,10 | 45,20 | -1,31% | - |
| 19.02.2026 | 46,30 | 46,40 | 45,30 | 45,80 | -1,08% | - |
| 18.02.2026 | 48,40 | 49,70 | 45,70 | 46,30 | -3,94% | - |
| 17.02.2026 | 48,50 | 49,10 | 47,50 | 48,20 | -0,82% | - |
| 16.02.2026 | 48,60 | 48,80 | 48,60 | 48,60 | 3,85% | - |
| 13.02.2026 | 46,80 | 46,80 | 46,60 | 46,80 | -0,64% | - |
| 12.02.2026 | 47,00 | 47,20 | 45,30 | 47,10 | -1,26% | - |
| 11.02.2026 | 46,90 | 47,80 | 46,90 | 47,70 | 0,85% | - |
| 10.02.2026 | 47,80 | 48,50 | 46,50 | 47,30 | -0,84% | - |
| 09.02.2026 | 48,60 | 48,60 | 46,40 | 47,70 | -1,85% | - |
| 06.02.2026 | 39,00 | 50,75 | 38,90 | 48,60 | 23,98% | - |
| 05.02.2026 | 37,30 | 40,40 | 37,10 | 39,20 | 5,09% | - |
| 04.02.2026 | 36,60 | 38,30 | 36,50 | 37,30 | 2,47% | - |
| 03.02.2026 | 37,10 | 40,80 | 35,60 | 36,40 | 2,25% | - |
| 02.02.2026 | 33,50 | 35,80 | 33,40 | 35,60 | 7,55% | - |
| 30.01.2026 | 32,60 | 33,20 | 32,30 | 33,10 | 1,53% | - |
| 29.01.2026 | 32,10 | 33,80 | 32,10 | 32,60 | 0,31% | - |
| 28.01.2026 | 32,90 | 33,70 | 32,20 | 32,50 | -1,52% | - |
| 27.01.2026 | 33,50 | 33,80 | 32,90 | 33,00 | -1,49% | - |