28,910$
0,73%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,71 | 29,16 | 28,68 | 28,97 | 0,94% | 2.934.628,00 |
| 25.04.2024 | 28,27 | 28,88 | 28,04 | 28,70 | 0,70% | 2.513.550,00 |
| 24.04.2024 | 28,75 | 28,99 | 28,26 | 28,50 | -0,07% | 2.640.470,00 |
| 23.04.2024 | 28,00 | 28,82 | 27,92 | 28,52 | 3,24% | 3.090.161,00 |
| 22.04.2024 | 27,43 | 27,86 | 27,24 | 27,63 | 2,05% | 2.417.970,00 |
| 19.04.2024 | 27,58 | 27,87 | 26,95 | 27,07 | -1,97% | 3.933.850,00 |
| 18.04.2024 | 27,95 | 28,64 | 27,40 | 27,62 | -1,67% | 3.326.223,00 |
| 17.04.2024 | 28,49 | 28,52 | 27,97 | 28,09 | -0,43% | 2.291.989,00 |
| 16.04.2024 | 27,82 | 28,42 | 27,75 | 28,21 | 0,52% | 2.507.442,00 |
| 15.04.2024 | 28,80 | 28,98 | 28,06 | 28,06 | -1,13% | 3.145.784,00 |
| 12.04.2024 | 28,81 | 28,92 | 28,34 | 28,38 | -2,47% | 3.964.896,00 |
| 11.04.2024 | 28,52 | 29,14 | 28,48 | 29,10 | 2,32% | 2.872.147,00 |
| 10.04.2024 | 28,13 | 28,64 | 28,04 | 28,44 | -1,32% | 2.221.180,00 |
| 09.04.2024 | 28,93 | 29,27 | 28,48 | 28,82 | 0,21% | 2.855.539,00 |
| 08.04.2024 | 29,17 | 29,30 | 28,68 | 28,76 | -1,03% | 2.416.886,00 |
| 05.04.2024 | 28,80 | 29,26 | 28,69 | 29,06 | 1,63% | 2.601.059,00 |
| 04.04.2024 | 29,52 | 29,90 | 28,56 | 28,60 | -1,46% | 3.438.310,00 |
| 03.04.2024 | 28,12 | 29,18 | 28,12 | 29,02 | 2,04% | 2.817.161,00 |
| 02.04.2024 | 28,13 | 28,51 | 27,92 | 28,44 | 0,04% | 2.366.000,00 |
| 01.04.2024 | 28,54 | 29,05 | 28,37 | 28,43 | -0,63% | 1.945.693,00 |
| 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% | 2.603.472,00 |
| 26.03.2024 | 28,90 | 29,14 | 28,52 | 28,53 | -0,49% | 2.647.799,00 |
| 25.03.2024 | 28,82 | 28,97 | 28,55 | 28,67 | -0,21% | 3.158.027,00 |
| 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% | 6.665.197,00 |
| 20.03.2024 | 26,79 | 27,24 | 26,79 | 27,11 | 0,37% | 4.814.983,00 |
| 19.03.2024 | 27,14 | 27,29 | 26,84 | 27,01 | -1,35% | 3.711.226,00 |
| 18.03.2024 | 27,32 | 27,46 | 26,87 | 27,38 | 1,63% | 6.779.875,00 |
| 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% | 4.686.695,00 |
| 13.03.2024 | 28,95 | 29,01 | 28,56 | 28,75 | -0,59% | 2.809.444,00 |
| 12.03.2024 | 29,04 | 29,11 | 28,68 | 28,92 | 0,45% | 3.007.601,00 |
| 11.03.2024 | 29,47 | 29,54 | 28,69 | 28,79 | -3,45% | 4.434.100,00 |
| 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% | 3.061.963,00 |
| 06.03.2024 | 30,52 | 30,92 | 30,42 | 30,64 | 1,96% | 4.338.296,00 |
| 05.03.2024 | 29,98 | 30,40 | 29,66 | 30,05 | 0,20% | 3.641.445,00 |
| 04.03.2024 | 29,38 | 30,01 | 29,29 | 29,99 | 3,41% | 4.675.050,00 |
| 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% | 2.588.653,00 |
| 28.02.2024 | 27,42 | 28,08 | 27,21 | 27,89 | 0,32% | 3.623.075,00 |
| 27.02.2024 | 28,12 | 28,42 | 27,76 | 27,80 | -0,71% | 3.551.503,00 |
| 26.02.2024 | 28,00 | 28,25 | 27,91 | 28,00 | -0,53% | 3.913.081,00 |
| 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% | 5.294.569,00 |
| 21.02.2024 | 27,40 | 27,62 | 27,11 | 27,29 | -1,60% | 4.807.263,00 |
| 20.02.2024 | 27,71 | 28,03 | 27,27 | 27,73 | -1,74% | 4.100.153,00 |
| 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% | 7.843.014,00 |
| 14.02.2024 | 27,70 | 28,32 | 27,45 | 28,22 | 4,16% | 5.800.212,00 |
| 13.02.2024 | 26,81 | 27,29 | 26,69 | 27,09 | -0,75% | 4.773.089,00 |
| 12.02.2024 | 26,80 | 27,54 | 26,71 | 27,30 | 2,44% | 6.564.527,00 |
| 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% | 4.964.961,00 |
| 07.02.2024 | 24,26 | 24,53 | 24,11 | 24,51 | 1,45% | 3.976.818,00 |
| 06.02.2024 | 24,39 | 24,52 | 24,05 | 24,16 | -1,59% | 3.981.471,00 |
| 05.02.2024 | 24,76 | 25,16 | 24,45 | 24,55 | -2,15% | 4.406.813,00 |
| 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% | 19.089.176,00 |
| 31.01.2024 | 23,98 | 24,18 | 23,64 | 23,74 | -1,21% | 6.418.352,00 |
| 30.01.2024 | 23,49 | 24,04 | 23,43 | 24,03 | 4,30% | 7.249.093,00 |
| 29.01.2024 | 22,85 | 23,05 | 22,57 | 23,04 | 0,13% | 9.591.331,00 |
| 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% | 4.961.918,00 |
| 24.01.2024 | 23,26 | 23,35 | 22,91 | 23,03 | -0,35% | 3.543.979,00 |
| 23.01.2024 | 23,36 | 23,48 | 23,06 | 23,11 | -0,26% | 3.949.736,00 |
| 22.01.2024 | 23,21 | 23,36 | 22,98 | 23,17 | 0,83% | 3.290.122,00 |
| 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% | 5.650.868,00 |
| 17.01.2024 | 22,40 | 22,50 | 21,84 | 22,13 | -2,68% | 5.565.054,00 |
| 16.01.2024 | 23,30 | 23,30 | 22,63 | 22,74 | -2,53% | 4.077.993,00 |
| 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% | 4.344.432,00 |
| 10.01.2024 | 23,74 | 23,82 | 23,08 | 23,17 | -2,48% | 4.001.012,00 |
| 09.01.2024 | 23,35 | 23,77 | 23,35 | 23,76 | 0,08% | 3.682.158,00 |
| 08.01.2024 | 23,34 | 23,85 | 23,06 | 23,74 | 1,93% | 4.991.185,00 |
| 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% | 7.051.341,00 |
| 03.01.2024 | 22,84 | 23,98 | 22,51 | 23,77 | -21,55% | 16.403.223,00 |
| 02.01.2024 | 29,93 | 30,54 | 29,52 | 30,30 | -0,53% | 5.816.547,00 |
| 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% | 1.842.114,00 |
| 27.12.2023 | 30,54 | 30,75 | 30,44 | 30,56 | -0,11% | 1.963.263,00 |
| 26.12.2023 | 30,33 | 30,72 | 30,21 | 30,59 | 0,86% | 2.481.761,00 |
| 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% | 4.561.920,00 |
| 20.12.2023 | 30,00 | 30,33 | 29,55 | 29,57 | -1,10% | 4.585.411,00 |
| 19.12.2023 | 28,69 | 30,09 | 28,60 | 29,90 | 4,22% | 8.800.875,00 |
| 18.12.2023 | 29,20 | 29,36 | 28,66 | 28,69 | -0,66% | 3.365.803,00 |
| 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% | 9.632.378,00 |
| 13.12.2023 | 26,09 | 26,60 | 25,76 | 26,30 | 0,65% | 5.702.724,00 |
| 12.12.2023 | 25,84 | 26,22 | 25,63 | 26,13 | 1,32% | 4.421.234,00 |
| 11.12.2023 | 25,67 | 25,88 | 25,52 | 25,79 | 0,47% | 3.443.953,00 |
| 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% | 5.119.608,00 |
| 06.12.2023 | 25,40 | 25,57 | 25,24 | 25,24 | 0,16% | 3.553.071,00 |
| 05.12.2023 | 25,26 | 25,30 | 24,95 | 25,20 | -0,87% | 2.777.362,00 |
| 04.12.2023 | 25,66 | 25,91 | 25,35 | 25,42 | -2,16% | 3.664.251,00 |