150,830$
4,13%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 146,15 | 154,10 | 146,00 | 150,83 | 4,11% | 610.350,00 |
| 28.05.2026 | 145,25 | 147,76 | 139,91 | 144,88 | -0,63% | 4.965.995,00 |
| 27.05.2026 | 145,40 | 146,15 | 139,18 | 145,80 | 1,79% | 5.444.601,00 |
| 26.05.2026 | 135,93 | 144,85 | 135,93 | 143,24 | 8,13% | 5.366.228,00 |
| 22.05.2026 | 132,76 | 134,26 | 128,58 | 132,47 | 1,07% | 3.592.991,00 |
| 21.05.2026 | 130,41 | 134,75 | 129,16 | 131,07 | -0,34% | 4.488.852,00 |
| 20.05.2026 | 127,76 | 134,00 | 127,09 | 131,52 | 4,14% | 5.987.276,00 |
| 19.05.2026 | 125,41 | 128,38 | 121,30 | 126,29 | -2,64% | 5.870.743,00 |
| 18.05.2026 | 138,21 | 139,02 | 127,78 | 129,71 | -5,91% | 7.784.656,00 |
| 15.05.2026 | 139,29 | 141,44 | 137,21 | 137,86 | -4,00% | 6.490.319,00 |
| 14.05.2026 | 143,80 | 146,54 | 142,03 | 143,60 | -0,14% | 4.738.380,00 |
| 13.05.2026 | 143,69 | 147,34 | 141,10 | 143,80 | 2,94% | 6.759.024,00 |
| 12.05.2026 | 142,32 | 142,89 | 134,00 | 139,69 | -3,73% | 7.907.717,00 |
| 11.05.2026 | 141,93 | 145,40 | 137,77 | 145,10 | 2,06% | 8.690.552,00 |
| 08.05.2026 | 137,85 | 142,59 | 135,39 | 142,17 | 6,89% | 10.301.089,00 |
| 07.05.2026 | 132,30 | 139,39 | 130,05 | 133,01 | -1,29% | 10.522.752,00 |
| 06.05.2026 | 119,85 | 134,99 | 119,13 | 134,75 | 40,03% | 18.681.974,00 |
| 05.05.2026 | 93,09 | 96,58 | 92,63 | 96,23 | 4,79% | 8.900.214,00 |
| 04.05.2026 | 92,41 | 93,00 | 90,85 | 91,83 | 0,14% | 2.584.043,00 |
| 01.05.2026 | 91,41 | 93,53 | 90,82 | 91,70 | 0,20% | 3.291.951,00 |
| 30.04.2026 | 92,61 | 92,70 | 89,18 | 91,52 | 0,98% | 4.889.268,00 |
| 29.04.2026 | 88,50 | 90,66 | 86,90 | 90,63 | 3,98% | 4.457.920,00 |
| 28.04.2026 | 86,20 | 89,39 | 84,67 | 87,16 | -3,24% | 4.580.851,00 |
| 27.04.2026 | 92,05 | 92,05 | 88,68 | 90,08 | -1,45% | 3.614.461,00 |
| 24.04.2026 | 88,29 | 91,91 | 87,88 | 91,41 | 5,20% | 3.644.288,00 |
| 23.04.2026 | 85,14 | 88,09 | 84,55 | 86,89 | 1,72% | 3.215.369,00 |
| 22.04.2026 | 85,33 | 85,73 | 83,97 | 85,42 | 0,33% | 2.438.375,00 |
| 21.04.2026 | 84,50 | 86,87 | 84,33 | 85,14 | 1,02% | 5.243.772,00 |
| 20.04.2026 | 82,62 | 84,56 | 82,26 | 84,28 | 2,99% | 2.779.747,00 |
| 17.04.2026 | 81,01 | 82,85 | 80,02 | 81,83 | 2,36% | 3.235.742,00 |
| 16.04.2026 | 77,86 | 80,17 | 76,40 | 79,94 | 1,93% | 2.964.421,00 |
| 15.04.2026 | 79,48 | 80,03 | 77,05 | 78,43 | -2,13% | 3.732.548,00 |
| 14.04.2026 | 79,07 | 80,33 | 77,59 | 80,14 | 2,31% | 3.705.492,00 |
| 13.04.2026 | 75,96 | 78,46 | 75,27 | 78,33 | 2,07% | 2.811.717,00 |
| 10.04.2026 | 75,88 | 77,08 | 75,03 | 76,74 | 2,28% | 3.954.149,00 |
| 09.04.2026 | 73,32 | 75,92 | 73,19 | 75,03 | 2,47% | 4.124.516,00 |
| 08.04.2026 | 71,90 | 74,78 | 71,30 | 73,22 | 7,34% | 4.806.362,00 |
| 07.04.2026 | 67,23 | 68,61 | 66,83 | 68,22 | 0,76% | 2.369.422,00 |
| 06.04.2026 | 68,92 | 69,64 | 67,10 | 67,70 | -1,30% | 2.573.163,00 |
| 02.04.2026 | 65,86 | 69,04 | 65,57 | 68,59 | 0,48% | 2.364.173,00 |
| 01.04.2026 | 66,79 | 68,60 | 66,64 | 68,26 | 4,25% | 3.010.501,00 |
| 31.03.2026 | 61,48 | 65,54 | 61,16 | 65,48 | 8,11% | 4.261.084,00 |
| 30.03.2026 | 66,56 | 66,56 | 60,29 | 60,57 | -6,53% | 2.371.668,00 |
| 27.03.2026 | 64,37 | 65,70 | 63,83 | 64,80 | 0,05% | 2.501.395,00 |
| 26.03.2026 | 68,51 | 68,70 | 64,73 | 64,77 | -7,50% | 2.942.580,00 |
| 25.03.2026 | 69,88 | 70,74 | 68,54 | 70,02 | 1,35% | 2.657.466,00 |
| 24.03.2026 | 64,56 | 69,42 | 64,48 | 69,09 | 6,23% | 3.505.236,00 |
| 23.03.2026 | 63,19 | 66,05 | 63,08 | 65,04 | 5,52% | 2.761.428,00 |
| 20.03.2026 | 65,08 | 65,82 | 61,14 | 61,64 | -6,31% | 5.263.498,00 |
| 19.03.2026 | 62,07 | 66,26 | 61,68 | 65,79 | 3,66% | 3.086.111,00 |
| 18.03.2026 | 64,60 | 65,54 | 63,30 | 63,47 | -2,94% | 3.203.486,00 |
| 17.03.2026 | 64,48 | 66,15 | 63,94 | 65,39 | 1,46% | 3.344.420,00 |
| 16.03.2026 | 64,56 | 65,84 | 64,15 | 64,45 | 1,58% | 3.692.832,00 |
| 13.03.2026 | 63,30 | 64,17 | 61,81 | 63,45 | 0,24% | 2.632.923,00 |
| 12.03.2026 | 62,83 | 64,48 | 61,43 | 63,30 | -0,15% | 4.627.173,00 |
| 11.03.2026 | 60,75 | 63,46 | 60,75 | 63,39 | 4,07% | 4.012.400,00 |
| 10.03.2026 | 61,42 | 62,95 | 60,68 | 60,91 | -0,68% | 2.880.540,00 |
| 09.03.2026 | 58,87 | 61,48 | 58,53 | 61,33 | 2,37% | 4.018.392,00 |
| 06.03.2026 | 61,15 | 61,87 | 59,54 | 59,91 | -5,67% | 2.982.420,00 |
| 05.03.2026 | 63,34 | 64,20 | 60,59 | 63,51 | -0,67% | 3.841.839,00 |
| 04.03.2026 | 64,08 | 64,84 | 63,20 | 63,94 | 1,36% | 2.134.753,00 |
| 03.03.2026 | 63,07 | 64,10 | 60,72 | 63,08 | -3,68% | 3.136.798,00 |
| 02.03.2026 | 61,37 | 65,58 | 61,03 | 65,49 | 3,92% | 3.543.910,00 |
| 27.02.2026 | 62,16 | 63,08 | 61,58 | 63,02 | -0,30% | 3.672.806,00 |
| 26.02.2026 | 65,90 | 66,07 | 62,60 | 63,21 | -3,75% | 2.924.440,00 |
| 25.02.2026 | 65,80 | 66,66 | 64,94 | 65,67 | 1,16% | 3.121.209,00 |
| 24.02.2026 | 63,92 | 65,88 | 63,58 | 64,92 | 2,56% | 3.211.102,00 |
| 23.02.2026 | 65,25 | 65,67 | 62,47 | 63,30 | -3,62% | 3.402.436,00 |
| 20.02.2026 | 64,56 | 67,71 | 64,51 | 65,68 | 0,88% | 4.125.623,00 |
| 19.02.2026 | 65,36 | 65,72 | 64,22 | 65,11 | -1,08% | 2.957.545,00 |
| 18.02.2026 | 64,34 | 66,93 | 63,62 | 65,82 | 2,17% | 3.819.901,00 |
| 17.02.2026 | 64,31 | 65,52 | 62,72 | 64,42 | 0,28% | 3.273.184,00 |
| 13.02.2026 | 63,12 | 64,80 | 61,54 | 64,24 | 2,62% | 4.208.399,00 |
| 12.02.2026 | 66,30 | 67,50 | 62,02 | 62,60 | -3,45% | 5.075.413,00 |
| 11.02.2026 | 65,23 | 66,41 | 63,55 | 64,84 | 0,86% | 3.843.649,00 |
| 10.02.2026 | 65,89 | 66,70 | 63,39 | 64,29 | -2,69% | 5.399.476,00 |
| 09.02.2026 | 63,85 | 66,78 | 63,03 | 66,07 | 3,27% | 3.250.401,00 |
| 06.02.2026 | 61,96 | 65,98 | 61,00 | 63,98 | 6,38% | 5.504.558,00 |
| 05.02.2026 | 59,01 | 60,34 | 57,74 | 60,15 | 2,24% | 6.506.337,00 |
| 04.02.2026 | 62,90 | 65,12 | 55,16 | 58,83 | -10,85% | 10.057.625,00 |
| 03.02.2026 | 65,16 | 66,19 | 62,86 | 65,99 | 2,03% | 6.518.811,00 |
| 02.02.2026 | 62,69 | 65,90 | 62,67 | 64,68 | 2,60% | 3.298.490,00 |
| 30.01.2026 | 65,00 | 66,64 | 62,34 | 63,04 | -3,71% | 3.793.319,00 |
| 29.01.2026 | 66,66 | 67,43 | 64,05 | 65,47 | -1,21% | 4.077.648,00 |
| 28.01.2026 | 65,55 | 66,89 | 64,76 | 66,27 | 1,80% | 2.663.852,00 |
| 27.01.2026 | 63,80 | 65,10 | 62,60 | 65,10 | 2,12% | 2.584.812,00 |
| 26.01.2026 | 63,76 | 64,78 | 63,01 | 63,75 | -0,04% | 2.751.000,00 |
| 23.01.2026 | 64,62 | 64,75 | 62,80 | 63,78 | -1,46% | 2.015.111,00 |
| 22.01.2026 | 67,65 | 67,93 | 63,25 | 64,72 | -2,82% | 2.976.012,00 |
| 21.01.2026 | 65,22 | 67,49 | 63,96 | 66,60 | 3,41% | 2.877.164,00 |
| 20.01.2026 | 62,70 | 67,10 | 62,56 | 64,41 | -0,66% | 4.328.686,00 |
| 16.01.2026 | 66,92 | 67,04 | 64,62 | 64,83 | -2,64% | 2.549.880,00 |
| 15.01.2026 | 65,00 | 67,08 | 64,90 | 66,59 | 4,32% | 4.259.359,00 |
| 14.01.2026 | 65,65 | 66,19 | 63,12 | 63,83 | -0,68% | 3.613.151,00 |
| 13.01.2026 | 62,18 | 65,00 | 62,15 | 64,27 | 3,43% | 3.099.750,00 |
| 12.01.2026 | 61,02 | 62,49 | 60,74 | 62,14 | 1,04% | 2.772.497,00 |
| 09.01.2026 | 60,45 | 62,09 | 60,35 | 61,50 | 1,85% | 2.761.237,00 |
| 08.01.2026 | 61,38 | 61,38 | 59,13 | 60,38 | -1,60% | 4.301.322,00 |
| 07.01.2026 | 62,00 | 62,03 | 60,57 | 61,36 | -1,10% | 3.400.526,00 |
| 06.01.2026 | 61,75 | 62,14 | 58,95 | 62,05 | 0,48% | 2.911.460,00 |