45,100$
-0,18%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 44,76 | 45,41 | 44,32 | 44,84 | -0,69% | 22.340,00 |
| 18.03.2026 | 45,46 | 46,14 | 44,62 | 45,15 | -1,07% | 33.689,00 |
| 17.03.2026 | 45,85 | 46,20 | 44,51 | 45,64 | 0,51% | 28.711,00 |
| 16.03.2026 | 45,56 | 46,43 | 45,12 | 45,41 | 0,09% | 19.170,00 |
| 13.03.2026 | 45,99 | 46,45 | 45,01 | 45,37 | -1,33% | 16.989,00 |
| 12.03.2026 | 45,04 | 47,11 | 44,10 | 45,98 | -0,09% | 36.820,00 |
| 11.03.2026 | 46,87 | 47,16 | 44,89 | 46,02 | -1,56% | 17.608,00 |
| 10.03.2026 | 45,90 | 48,46 | 44,90 | 46,75 | 0,88% | 46.768,00 |
| 09.03.2026 | 45,77 | 47,53 | 44,10 | 46,34 | -1,43% | 37.993,00 |
| 06.03.2026 | 47,20 | 47,64 | 46,43 | 47,01 | -2,12% | 24.872,00 |
| 05.03.2026 | 52,31 | 52,63 | 47,01 | 48,03 | -9,00% | 54.542,00 |
| 04.03.2026 | 50,54 | 54,95 | 50,54 | 52,78 | 5,58% | 72.930,00 |
| 03.03.2026 | 49,21 | 51,92 | 47,00 | 49,99 | -0,68% | 70.793,00 |
| 02.03.2026 | 50,85 | 51,47 | 50,05 | 50,33 | -2,21% | 23.833,00 |
| 27.02.2026 | 52,72 | 52,97 | 51,47 | 51,47 | -3,69% | 26.070,00 |
| 26.02.2026 | 52,56 | 53,81 | 52,16 | 53,44 | 1,35% | 14.797,00 |
| 25.02.2026 | 53,44 | 54,05 | 52,00 | 52,73 | -0,57% | 15.691,00 |
| 24.02.2026 | 52,92 | 54,79 | 52,64 | 53,03 | 0,63% | 29.882,00 |
| 23.02.2026 | 53,10 | 53,96 | 51,58 | 52,70 | -1,18% | 32.707,00 |
| 20.02.2026 | 52,70 | 53,83 | 51,36 | 53,33 | 0,24% | 47.541,00 |
| 19.02.2026 | 53,28 | 54,57 | 52,60 | 53,20 | -2,50% | 44.023,00 |
| 18.02.2026 | 57,25 | 58,82 | 53,92 | 54,57 | -4,69% | 30.065,00 |
| 17.02.2026 | 57,11 | 57,87 | 56,15 | 57,25 | -0,56% | 44.869,00 |
| 13.02.2026 | 56,03 | 58,08 | 55,79 | 57,57 | 3,71% | 35.859,00 |
| 12.02.2026 | 55,30 | 56,33 | 53,38 | 55,51 | -0,22% | 40.799,00 |
| 11.02.2026 | 56,75 | 56,85 | 54,70 | 55,63 | -1,19% | 29.924,00 |
| 10.02.2026 | 56,29 | 57,92 | 55,08 | 56,30 | -1,23% | 50.132,00 |
| 09.02.2026 | 57,53 | 57,70 | 55,39 | 57,00 | -0,96% | 93.926,00 |
| 06.02.2026 | 48,52 | 59,95 | 48,52 | 57,55 | 25,03% | 164.928,00 |
| 05.02.2026 | 44,00 | 48,00 | 43,98 | 46,03 | 4,64% | 92.589,00 |
| 04.02.2026 | 43,00 | 45,17 | 43,00 | 43,99 | 1,90% | 78.432,00 |
| 03.02.2026 | 46,50 | 47,00 | 41,42 | 43,17 | 3,62% | 83.296,00 |
| 02.02.2026 | 40,31 | 42,21 | 40,23 | 41,66 | 4,07% | 24.782,00 |
| 30.01.2026 | 39,14 | 40,10 | 38,49 | 40,03 | 2,12% | 23.430,00 |
| 29.01.2026 | 39,71 | 39,71 | 38,42 | 39,20 | 1,82% | 11.375,00 |
| 28.01.2026 | 39,66 | 41,10 | 38,22 | 38,50 | -2,38% | 14.241,00 |
| 27.01.2026 | 39,77 | 41,24 | 39,26 | 39,44 | -0,85% | 17.849,00 |
| 26.01.2026 | 41,58 | 41,58 | 39,76 | 39,78 | -3,38% | 25.993,00 |
| 23.01.2026 | 41,22 | 42,10 | 40,82 | 41,17 | -2,90% | 12.332,00 |
| 22.01.2026 | 42,15 | 42,42 | 41,21 | 42,40 | 0,59% | 29.048,00 |
| 21.01.2026 | 40,15 | 42,15 | 40,15 | 42,15 | 5,75% | 18.574,00 |
| 20.01.2026 | 41,00 | 41,00 | 39,59 | 39,86 | -3,39% | 13.017,00 |
| 16.01.2026 | 41,66 | 42,06 | 41,12 | 41,26 | -1,24% | 15.625,00 |
| 15.01.2026 | 41,70 | 42,57 | 40,39 | 41,78 | 1,14% | 21.959,00 |
| 14.01.2026 | 41,40 | 41,93 | 40,86 | 41,31 | 0,36% | 15.214,00 |
| 13.01.2026 | 42,04 | 42,04 | 40,78 | 41,16 | -3,04% | 20.201,00 |
| 12.01.2026 | 40,22 | 42,56 | 40,07 | 42,45 | 5,81% | 22.193,00 |
| 09.01.2026 | 40,86 | 41,43 | 39,87 | 40,12 | -2,22% | 12.040,00 |
| 08.01.2026 | 38,94 | 41,39 | 38,86 | 41,03 | 5,37% | 26.694,00 |
| 07.01.2026 | 40,40 | 40,40 | 38,57 | 38,94 | -3,18% | 21.973,00 |
| 06.01.2026 | 40,22 | 40,73 | 39,65 | 40,22 | -0,59% | 16.708,00 |
| 05.01.2026 | 39,87 | 41,43 | 39,59 | 40,46 | 1,38% | 17.151,00 |
| 02.01.2026 | 39,49 | 40,71 | 39,30 | 39,91 | 1,06% | 40.247,00 |
| 31.12.2025 | 39,21 | 39,91 | 38,53 | 39,49 | 0,97% | 16.041,00 |
| 30.12.2025 | 40,06 | 40,06 | 39,07 | 39,11 | -1,96% | 17.873,00 |
| 29.12.2025 | 40,62 | 40,64 | 39,61 | 39,89 | -2,25% | 14.274,00 |
| 26.12.2025 | 40,85 | 41,00 | 40,04 | 40,81 | -0,66% | 36.583,00 |
| 24.12.2025 | 40,78 | 41,34 | 40,62 | 41,08 | 0,22% | 10.835,00 |
| 23.12.2025 | 40,57 | 41,06 | 40,00 | 40,99 | 1,13% | 26.455,00 |
| 22.12.2025 | 40,70 | 41,66 | 40,26 | 40,53 | 0,45% | 34.561,00 |
| 19.12.2025 | 40,53 | 41,82 | 39,91 | 40,35 | -0,44% | 67.179,00 |
| 18.12.2025 | 41,56 | 42,41 | 40,53 | 40,53 | -1,98% | 82.948,00 |
| 17.12.2025 | 41,98 | 42,27 | 41,35 | 41,35 | -2,48% | 13.495,00 |
| 16.12.2025 | 42,23 | 42,62 | 41,71 | 42,40 | -0,26% | 21.307,00 |
| 15.12.2025 | 42,40 | 42,93 | 42,05 | 42,51 | 0,21% | 17.030,00 |
| 12.12.2025 | 41,93 | 42,66 | 41,93 | 42,42 | -0,05% | 21.510,00 |
| 11.12.2025 | 42,10 | 42,69 | 41,97 | 42,44 | 1,36% | 23.917,00 |
| 10.12.2025 | 41,04 | 42,30 | 40,99 | 41,87 | 3,72% | 28.086,00 |
| 09.12.2025 | 40,00 | 40,48 | 40,00 | 40,37 | 0,82% | 23.214,00 |
| 08.12.2025 | 40,27 | 40,38 | 40,00 | 40,04 | -0,47% | 18.114,00 |
| 05.12.2025 | 40,01 | 40,51 | 40,00 | 40,23 | 0,02% | 19.017,00 |
| 04.12.2025 | 41,26 | 41,26 | 40,22 | 40,22 | -2,94% | 22.496,00 |
| 03.12.2025 | 41,05 | 41,78 | 40,50 | 41,44 | 2,65% | 25.874,00 |
| 02.12.2025 | 40,47 | 41,30 | 40,00 | 40,37 | -0,27% | 38.389,00 |
| 01.12.2025 | 39,00 | 41,32 | 39,00 | 40,48 | 2,40% | 31.677,00 |
| 28.11.2025 | 39,74 | 39,74 | 38,68 | 39,53 | 1,59% | 28.570,00 |
| 26.11.2025 | 39,17 | 39,88 | 38,91 | 38,91 | -1,67% | 34.250,00 |
| 25.11.2025 | 37,76 | 40,28 | 37,64 | 39,57 | 4,63% | 47.696,00 |
| 24.11.2025 | 37,60 | 38,75 | 37,50 | 37,82 | 1,01% | 36.900,00 |
| 21.11.2025 | 35,94 | 38,00 | 35,94 | 37,44 | 5,23% | 38.902,00 |
| 20.11.2025 | 36,57 | 37,68 | 35,50 | 35,58 | -1,08% | 70.062,00 |
| 19.11.2025 | 35,35 | 36,96 | 35,35 | 35,97 | 2,01% | 39.146,00 |
| 18.11.2025 | 34,59 | 36,04 | 34,59 | 35,26 | 1,35% | 27.497,00 |
| 17.11.2025 | 35,67 | 36,09 | 34,79 | 34,79 | -2,47% | 40.815,00 |
| 14.11.2025 | 35,00 | 35,94 | 35,00 | 35,67 | 1,48% | 28.071,00 |
| 13.11.2025 | 35,02 | 35,41 | 34,97 | 35,15 | 0,11% | 26.257,00 |
| 12.11.2025 | 35,00 | 35,34 | 35,00 | 35,11 | 0,49% | 16.314,00 |
| 11.11.2025 | 35,00 | 35,37 | 34,50 | 34,94 | -0,20% | 25.304,00 |
| 10.11.2025 | 35,11 | 35,48 | 35,00 | 35,01 | 1,16% | 25.434,00 |
| 07.11.2025 | 34,78 | 34,91 | 34,50 | 34,61 | 0,17% | 25.011,00 |
| 06.11.2025 | 34,67 | 34,90 | 34,50 | 34,55 | -1,68% | 27.894,00 |
| 05.11.2025 | 34,51 | 35,31 | 34,50 | 35,14 | 1,60% | 34.713,00 |
| 04.11.2025 | 34,50 | 35,41 | 34,50 | 34,59 | 0,13% | 35.512,00 |
| 03.11.2025 | 34,01 | 35,70 | 34,00 | 34,54 | 1,02% | 43.261,00 |
| 31.10.2025 | 34,38 | 34,99 | 34,17 | 34,19 | -0,54% | 29.852,00 |
| 30.10.2025 | 34,50 | 35,54 | 34,00 | 34,38 | -1,39% | 68.956,00 |
| 29.10.2025 | 36,00 | 36,43 | 34,75 | 34,86 | -3,22% | 70.015,00 |
| 28.10.2025 | 36,00 | 36,66 | 36,00 | 36,02 | 0,06% | 48.110,00 |
| 27.10.2025 | 36,11 | 36,58 | 36,00 | 36,00 | -0,30% | 64.456,00 |
| 24.10.2025 | 36,11 | 36,95 | 35,79 | 36,11 | 0,08% | 47.044,00 |