42,460$
2,29%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 42,26 | 42,99 | 41,72 | 42,46 | 2,29% | 213.172,00 |
| 29.01.2025 | 42,28 | 42,28 | 39,93 | 41,51 | 2,27% | 6.775.367,00 |
| 28.01.2025 | 39,44 | 40,69 | 38,42 | 40,59 | 4,48% | 6.783.214,00 |
| 27.01.2025 | 41,77 | 41,80 | 38,63 | 38,85 | -12,24% | 8.093.729,00 |
| 24.01.2025 | 44,22 | 44,47 | 43,93 | 44,27 | 0,96% | 2.486.102,00 |
| 23.01.2025 | 43,82 | 44,19 | 43,03 | 43,85 | -1,37% | 3.046.903,00 |
| 22.01.2025 | 44,55 | 45,10 | 44,41 | 44,46 | 0,43% | 4.040.902,00 |
| 21.01.2025 | 43,00 | 44,66 | 42,80 | 44,27 | 3,63% | 2.987.269,00 |
| 17.01.2025 | 42,75 | 42,90 | 42,30 | 42,72 | 0,78% | 2.206.786,00 |
| 16.01.2025 | 42,27 | 42,93 | 41,85 | 42,39 | 1,12% | 2.897.013,00 |
| 15.01.2025 | 41,26 | 42,13 | 40,70 | 41,92 | 4,33% | 3.760.849,00 |
| 14.01.2025 | 39,77 | 40,46 | 39,64 | 40,18 | 1,67% | 2.130.506,00 |
| 13.01.2025 | 39,61 | 39,78 | 38,88 | 39,52 | -1,72% | 3.454.313,00 |
| 10.01.2025 | 40,72 | 40,72 | 39,52 | 40,21 | -2,07% | 3.034.296,00 |
| 08.01.2025 | 40,39 | 41,31 | 40,06 | 41,06 | -0,29% | 2.212.810,00 |
| 07.01.2025 | 41,05 | 44,45 | 40,88 | 41,18 | 1,70% | 4.633.009,00 |
| 06.01.2025 | 40,67 | 41,11 | 40,18 | 40,49 | 1,07% | 2.550.342,00 |
| 03.01.2025 | 38,83 | 40,08 | 38,83 | 40,06 | 3,73% | 2.974.592,00 |
| 02.01.2025 | 38,51 | 39,06 | 38,38 | 38,62 | 0,60% | 1.815.603,00 |
| 31.12.2024 | 38,69 | 38,88 | 38,19 | 38,39 | -0,62% | 1.377.560,00 |
| 30.12.2024 | 38,56 | 38,94 | 38,11 | 38,63 | -1,25% | 1.716.709,00 |
| 27.12.2024 | 39,24 | 39,47 | 38,76 | 39,12 | -1,04% | 1.425.484,00 |
| 26.12.2024 | 39,14 | 39,68 | 38,82 | 39,53 | 0,97% | 2.441.729,00 |
| 24.12.2024 | 38,74 | 39,24 | 38,37 | 39,15 | 1,22% | 1.034.629,00 |
| 23.12.2024 | 38,64 | 39,16 | 38,38 | 38,68 | 0,10% | 2.566.044,00 |
| 20.12.2024 | 37,45 | 39,32 | 37,19 | 38,64 | 2,63% | 8.535.825,00 |
| 19.12.2024 | 38,23 | 38,83 | 37,42 | 37,65 | -0,66% | 5.925.211,00 |
| 18.12.2024 | 38,50 | 40,18 | 37,70 | 37,90 | 1,34% | 5.217.617,00 |
| 17.12.2024 | 37,78 | 37,85 | 37,15 | 37,40 | -1,58% | 2.551.831,00 |
| 16.12.2024 | 38,31 | 38,84 | 37,97 | 38,00 | -0,99% | 2.363.696,00 |
| 13.12.2024 | 38,32 | 38,66 | 37,99 | 38,38 | 0,55% | 2.183.839,00 |
| 12.12.2024 | 38,08 | 38,45 | 37,98 | 38,17 | -0,05% | 1.490.419,00 |
| 11.12.2024 | 38,19 | 38,55 | 37,66 | 38,19 | 0,69% | 2.414.121,00 |
| 10.12.2024 | 38,56 | 38,63 | 37,85 | 37,93 | -0,60% | 2.771.382,00 |
| 09.12.2024 | 38,30 | 38,93 | 38,03 | 38,16 | -1,37% | 2.215.545,00 |
| 06.12.2024 | 39,36 | 39,50 | 38,64 | 38,69 | -1,05% | 2.689.443,00 |
| 05.12.2024 | 39,62 | 39,85 | 38,94 | 39,10 | -0,99% | 3.985.336,00 |
| 04.12.2024 | 38,91 | 39,55 | 38,89 | 39,49 | 2,12% | 4.607.133,00 |
| 03.12.2024 | 39,11 | 39,42 | 38,55 | 38,67 | -1,40% | 3.830.269,00 |
| 02.12.2024 | 38,99 | 39,66 | 38,92 | 39,22 | 0,64% | 3.057.817,00 |
| 29.11.2024 | 39,24 | 39,36 | 38,91 | 38,97 | 0,39% | 1.576.991,00 |
| 27.11.2024 | 39,83 | 39,95 | 38,39 | 38,82 | -2,76% | 4.447.079,00 |
| 26.11.2024 | 41,08 | 41,08 | 39,86 | 39,92 | -2,80% | 5.646.019,00 |
| 25.11.2024 | 42,22 | 42,47 | 40,98 | 41,07 | -0,56% | 7.285.038,00 |
| 22.11.2024 | 40,80 | 41,52 | 40,70 | 41,30 | 1,62% | 60.947.147,00 |
| 21.11.2024 | 40,36 | 41,49 | 39,85 | 40,64 | 2,03% | 1.134.391,00 |
| 20.11.2024 | 39,86 | 40,48 | 39,44 | 39,83 | 6,70% | 14.455.390,00 |
| 19.11.2024 | 36,66 | 37,62 | 36,56 | 37,33 | 0,70% | 1.548.826,00 |
| 18.11.2024 | 37,38 | 37,66 | 36,76 | 37,07 | -0,35% | 2.458.442,00 |
| 15.11.2024 | 37,13 | 37,76 | 36,77 | 37,20 | -1,17% | 2.385.838,00 |
| 14.11.2024 | 37,94 | 38,09 | 37,53 | 37,64 | -0,58% | 2.828.310,00 |
| 13.11.2024 | 38,02 | 38,50 | 37,82 | 37,86 | -0,26% | 1.805.389,00 |
| 12.11.2024 | 38,79 | 38,96 | 37,76 | 37,96 | -2,79% | 2.061.487,00 |
| 11.11.2024 | 40,02 | 40,30 | 38,64 | 39,05 | -2,59% | 2.849.498,00 |
| 08.11.2024 | 39,68 | 40,29 | 39,44 | 40,09 | 0,23% | 2.836.052,00 |
| 07.11.2024 | 39,15 | 40,06 | 38,86 | 40,00 | 2,62% | 3.141.347,00 |
| 06.11.2024 | 37,59 | 39,17 | 37,48 | 38,98 | 7,12% | 4.513.802,00 |
| 05.11.2024 | 35,13 | 36,49 | 35,13 | 36,39 | 3,41% | 1.967.852,00 |
| 04.11.2024 | 35,19 | 36,10 | 35,09 | 35,19 | -0,82% | 2.189.335,00 |
| 01.11.2024 | 35,09 | 35,72 | 34,91 | 35,48 | 2,34% | 3.604.201,00 |
| 31.10.2024 | 35,64 | 35,64 | 34,41 | 34,67 | -3,08% | 3.075.318,00 |
| 30.10.2024 | 34,50 | 36,98 | 34,48 | 35,77 | 3,17% | 5.505.809,00 |
| 29.10.2024 | 35,19 | 35,52 | 34,42 | 34,67 | -1,65% | 4.589.301,00 |
| 28.10.2024 | 35,46 | 35,69 | 35,14 | 35,25 | 0,11% | 2.588.278,00 |
| 25.10.2024 | 35,26 | 35,66 | 35,02 | 35,21 | 0,63% | 1.933.993,00 |
| 24.10.2024 | 34,56 | 35,07 | 34,27 | 34,99 | 2,58% | 2.053.047,00 |
| 23.10.2024 | 34,05 | 34,53 | 33,65 | 34,11 | -0,44% | 1.819.244,00 |
| 22.10.2024 | 34,43 | 34,56 | 34,05 | 34,26 | -0,38% | 1.278.701,00 |
| 21.10.2024 | 34,90 | 34,90 | 34,24 | 34,39 | -1,45% | 1.502.177,00 |
| 18.10.2024 | 35,20 | 35,32 | 34,75 | 34,90 | -0,01% | 1.825.974,00 |
| 17.10.2024 | 34,98 | 35,01 | 34,54 | 34,90 | 1,66% | 3.595.948,00 |
| 16.10.2024 | 34,63 | 34,68 | 34,16 | 34,33 | -0,15% | 2.410.724,00 |
| 15.10.2024 | 35,41 | 35,71 | 34,30 | 34,38 | -2,92% | 1.928.290,00 |
| 14.10.2024 | 35,04 | 35,84 | 34,92 | 35,42 | 0,87% | 2.439.580,00 |
| 11.10.2024 | 33,85 | 35,20 | 33,85 | 35,11 | 3,20% | 2.748.301,00 |
| 10.10.2024 | 33,71 | 34,28 | 33,34 | 34,02 | -0,03% | 1.606.955,00 |
| 09.10.2024 | 33,43 | 34,21 | 33,12 | 34,03 | 1,43% | 1.940.726,00 |
| 08.10.2024 | 33,68 | 33,78 | 33,40 | 33,55 | -0,33% | 2.143.310,00 |
| 07.10.2024 | 33,53 | 33,79 | 33,16 | 33,66 | 0,57% | 1.553.266,00 |
| 04.10.2024 | 33,25 | 33,48 | 33,00 | 33,47 | 2,92% | 1.992.639,00 |
| 03.10.2024 | 32,34 | 32,94 | 32,34 | 32,52 | -0,40% | 1.513.157,00 |
| 02.10.2024 | 32,50 | 33,39 | 32,41 | 32,65 | -0,21% | 1.609.066,00 |
| 01.10.2024 | 33,31 | 33,37 | 32,45 | 32,72 | -2,12% | 2.539.354,00 |
| 30.09.2024 | 33,48 | 33,79 | 33,03 | 33,43 | -0,39% | 2.901.530,00 |
| 27.09.2024 | 34,14 | 34,21 | 33,21 | 33,56 | -1,29% | 2.634.957,00 |
| 26.09.2024 | 32,62 | 34,42 | 32,28 | 34,00 | 7,29% | 4.853.974,00 |
| 25.09.2024 | 31,91 | 32,24 | 31,49 | 31,69 | -1,40% | 3.312.381,00 |
| 24.09.2024 | 33,12 | 33,35 | 32,11 | 32,14 | -1,83% | 2.617.219,00 |
| 23.09.2024 | 33,09 | 33,26 | 32,48 | 32,74 | -0,58% | 3.275.567,00 |
| 20.09.2024 | 32,39 | 33,04 | 32,00 | 32,93 | 1,67% | 31.675.311,00 |
| 19.09.2024 | 31,98 | 32,74 | 31,83 | 32,39 | 4,11% | 6.141.620,00 |
| 18.09.2024 | 30,87 | 31,92 | 30,77 | 31,11 | 0,84% | 3.567.364,00 |
| 17.09.2024 | 29,99 | 30,99 | 29,95 | 30,85 | 3,25% | 4.062.516,00 |
| 16.09.2024 | 29,33 | 30,10 | 29,23 | 29,88 | 0,27% | 2.904.868,00 |
| 13.09.2024 | 29,90 | 30,24 | 29,77 | 29,80 | 0,57% | 2.959.389,00 |
| 12.09.2024 | 30,04 | 30,17 | 29,47 | 29,63 | -1,33% | 3.645.594,00 |
| 11.09.2024 | 28,43 | 30,11 | 28,28 | 30,03 | 5,67% | 5.418.195,00 |
| 10.09.2024 | 28,91 | 28,91 | 28,26 | 28,42 | -1,18% | 5.864.405,00 |
| 09.09.2024 | 29,65 | 30,75 | 28,33 | 28,76 | -1,00% | 10.381.871,00 |
| 06.09.2024 | 30,42 | 30,42 | 28,95 | 29,05 | -4,41% | 1.931.577,00 |