37,510$
-3,00%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 38,84 | 38,97 | 37,51 | 37,51 | -3,00% | 12.212,00 |
| 16.04.2024 | 38,06 | 38,89 | 37,57 | 38,67 | 0,49% | 21.491,00 |
| 15.04.2024 | 37,51 | 38,64 | 37,40 | 38,48 | 1,29% | 18.082,00 |
| 12.04.2024 | 38,01 | 38,02 | 37,40 | 37,99 | -0,24% | 17.128,00 |
| 11.04.2024 | 38,21 | 38,80 | 37,91 | 38,08 | -0,70% | 19.024,00 |
| 10.04.2024 | 38,76 | 39,19 | 38,18 | 38,35 | -1,11% | 17.693,00 |
| 09.04.2024 | 38,91 | 39,91 | 37,90 | 38,78 | -0,46% | 24.723,00 |
| 08.04.2024 | 40,15 | 40,15 | 38,92 | 38,96 | -3,66% | 28.942,00 |
| 05.04.2024 | 40,21 | 41,12 | 39,89 | 40,44 | 1,30% | 23.647,00 |
| 04.04.2024 | 40,45 | 41,35 | 39,10 | 39,92 | -0,08% | 40.865,00 |
| 03.04.2024 | 40,74 | 40,99 | 38,82 | 39,95 | -3,01% | 22.405,00 |
| 02.04.2024 | 38,69 | 41,64 | 38,00 | 41,19 | 6,46% | 65.047,00 |
| 01.04.2024 | 36,93 | 38,69 | 36,85 | 38,69 | 3,73% | 25.056,00 |
| 28.03.2024 | 37,23 | 38,32 | 36,84 | 37,30 | -0,77% | 16.331,00 |
| 27.03.2024 | 36,67 | 38,40 | 36,58 | 37,59 | 2,96% | 31.795,00 |
| 26.03.2024 | 35,83 | 37,72 | 35,65 | 36,51 | 2,33% | 27.411,00 |
| 25.03.2024 | 35,15 | 36,58 | 34,41 | 35,68 | 0,37% | 39.343,00 |
| 22.03.2024 | 34,82 | 35,97 | 34,71 | 35,55 | 1,86% | 32.115,00 |
| 21.03.2024 | 34,30 | 34,97 | 34,01 | 34,90 | 2,71% | 24.837,00 |
| 20.03.2024 | 33,88 | 34,02 | 33,53 | 33,98 | 1,40% | 35.454,00 |
| 19.03.2024 | 32,45 | 33,58 | 31,37 | 33,51 | 2,79% | 30.541,00 |
| 18.03.2024 | 34,00 | 34,56 | 32,60 | 32,60 | -4,12% | 29.197,00 |
| 15.03.2024 | 34,50 | 35,27 | 34,00 | 34,00 | -0,99% | 48.621,00 |
| 14.03.2024 | 34,70 | 34,83 | 33,66 | 34,34 | -0,92% | 15.124,00 |
| 13.03.2024 | 33,69 | 35,11 | 33,63 | 34,66 | 1,70% | 18.156,00 |
| 12.03.2024 | 34,93 | 35,63 | 33,43 | 34,08 | -1,79% | 20.183,00 |
| 11.03.2024 | 35,91 | 35,91 | 34,57 | 34,70 | -3,88% | 18.665,00 |
| 08.03.2024 | 35,51 | 36,49 | 35,29 | 36,10 | 2,91% | 24.663,00 |
| 07.03.2024 | 36,16 | 36,28 | 34,56 | 35,08 | -4,07% | 23.132,00 |
| 06.03.2024 | 36,26 | 37,98 | 35,65 | 36,57 | 1,67% | 40.908,00 |
| 05.03.2024 | 35,71 | 36,26 | 34,28 | 35,97 | 0,88% | 40.786,00 |
| 04.03.2024 | 35,06 | 36,27 | 34,10 | 35,66 | 0,44% | 23.065,00 |
| 01.03.2024 | 35,22 | 35,94 | 35,10 | 35,50 | 1,92% | 20.794,00 |
| 29.02.2024 | 33,76 | 35,49 | 33,66 | 34,83 | 2,74% | 28.459,00 |
| 28.02.2024 | 34,81 | 35,36 | 33,60 | 33,90 | -2,33% | 29.701,00 |
| 27.02.2024 | 33,70 | 35,23 | 33,31 | 34,71 | 2,12% | 23.065,00 |
| 26.02.2024 | 33,68 | 34,44 | 33,24 | 33,99 | 0,68% | 42.795,00 |
| 23.02.2024 | 33,35 | 33,85 | 32,91 | 33,76 | 0,63% | 21.266,00 |
| 22.02.2024 | 34,27 | 34,27 | 33,01 | 33,55 | -0,36% | 9.859,00 |
| 21.02.2024 | 34,00 | 34,44 | 33,23 | 33,67 | -1,41% | 19.162,00 |
| 20.02.2024 | 33,29 | 34,77 | 32,75 | 34,15 | 2,28% | 38.480,00 |
| 16.02.2024 | 33,61 | 34,46 | 32,98 | 33,39 | -0,86% | 46.552,00 |
| 15.02.2024 | 33,98 | 34,00 | 33,16 | 33,68 | -0,80% | 23.100,00 |
| 14.02.2024 | 33,56 | 34,54 | 32,00 | 33,95 | 0,59% | 31.279,00 |
| 13.02.2024 | 33,90 | 33,98 | 32,17 | 33,75 | 0,36% | 26.084,00 |
| 12.02.2024 | 34,29 | 34,86 | 33,08 | 33,63 | -1,92% | 46.385,00 |
| 09.02.2024 | 32,89 | 34,53 | 32,00 | 34,29 | 5,51% | 34.633,00 |
| 08.02.2024 | 32,00 | 32,89 | 31,51 | 32,50 | 2,69% | 39.511,00 |
| 07.02.2024 | 30,45 | 32,99 | 29,25 | 31,65 | 4,66% | 32.748,00 |
| 06.02.2024 | 28,20 | 30,70 | 27,78 | 30,24 | 8,43% | 77.888,00 |
| 05.02.2024 | 28,12 | 28,40 | 27,59 | 27,89 | -1,10% | 17.908,00 |
| 02.02.2024 | 28,31 | 28,31 | 26,62 | 28,20 | 1,26% | 22.737,00 |
| 01.02.2024 | 28,60 | 28,60 | 27,85 | 27,85 | -2,38% | 16.730,00 |
| 31.01.2024 | 28,05 | 28,79 | 27,77 | 28,53 | 1,28% | 23.512,00 |
| 30.01.2024 | 28,64 | 28,64 | 27,69 | 28,17 | -1,57% | 6.974,00 |
| 29.01.2024 | 28,88 | 28,99 | 28,24 | 28,62 | -0,56% | 24.677,00 |
| 26.01.2024 | 28,62 | 28,99 | 27,80 | 28,78 | 2,17% | 18.922,00 |
| 25.01.2024 | 27,32 | 28,41 | 27,32 | 28,17 | 4,18% | 19.110,00 |
| 24.01.2024 | 26,76 | 27,98 | 26,25 | 27,04 | 0,15% | 38.721,00 |
| 23.01.2024 | 29,04 | 29,04 | 26,75 | 27,00 | -8,04% | 40.662,00 |
| 22.01.2024 | 30,99 | 30,99 | 28,66 | 29,36 | 1,94% | 36.467,00 |
| 19.01.2024 | 27,75 | 29,36 | 26,27 | 28,80 | 4,80% | 80.655,00 |
| 18.01.2024 | 26,52 | 27,48 | 25,10 | 27,48 | 12,46% | 63.849,00 |
| 17.01.2024 | 24,24 | 24,65 | 23,91 | 24,44 | 1,83% | 67.897,00 |
| 16.01.2024 | 23,35 | 24,65 | 23,24 | 24,00 | 3,07% | 56.648,00 |
| 12.01.2024 | 21,88 | 23,42 | 21,15 | 23,28 | 29,19% | 113.202,00 |
| 11.01.2024 | 18,44 | 18,53 | 18,00 | 18,02 | -0,14% | 8.447,00 |
| 10.01.2024 | 18,34 | 18,34 | 17,78 | 18,05 | -0,58% | 4.478,00 |
| 09.01.2024 | 18,14 | 18,28 | 17,55 | 18,15 | -0,55% | 8.858,00 |
| 08.01.2024 | 18,58 | 18,58 | 18,19 | 18,25 | -0,44% | 5.872,00 |
| 05.01.2024 | 18,60 | 18,90 | 18,04 | 18,33 | -2,50% | 12.675,00 |
| 04.01.2024 | 19,25 | 19,51 | 18,37 | 18,80 | -0,53% | 15.824,00 |
| 03.01.2024 | 18,85 | 19,80 | 18,76 | 18,90 | 1,29% | 22.635,00 |
| 02.01.2024 | 18,45 | 19,00 | 18,35 | 18,66 | -1,01% | 5.829,00 |
| 29.12.2023 | 18,59 | 19,01 | 18,54 | 18,85 | 0,75% | 6.658,00 |
| 28.12.2023 | 19,25 | 20,13 | 18,46 | 18,71 | -2,45% | 12.768,00 |
| 27.12.2023 | 18,93 | 19,69 | 18,93 | 19,18 | 0,31% | 11.601,00 |
| 26.12.2023 | 18,30 | 19,30 | 18,30 | 19,12 | 3,02% | 9.593,00 |
| 22.12.2023 | 18,10 | 18,68 | 17,85 | 18,56 | 4,15% | 21.438,00 |
| 21.12.2023 | 17,70 | 18,44 | 17,36 | 17,82 | 0,28% | 24.623,00 |
| 20.12.2023 | 17,50 | 18,45 | 17,50 | 17,77 | 1,54% | 36.502,00 |
| 19.12.2023 | 17,20 | 17,72 | 17,20 | 17,50 | 0,81% | 14.301,00 |
| 18.12.2023 | 17,10 | 18,01 | 17,10 | 17,36 | 1,52% | 26.946,00 |
| 15.12.2023 | 17,11 | 17,66 | 17,00 | 17,10 | -3,18% | 26.102,00 |
| 14.12.2023 | 17,51 | 18,30 | 17,51 | 17,66 | 0,92% | 13.229,00 |
| 13.12.2023 | 18,75 | 18,75 | 17,38 | 17,50 | -3,85% | 5.909,00 |
| 12.12.2023 | 18,82 | 18,82 | 17,93 | 18,20 | -3,96% | 3.615,00 |
| 11.12.2023 | 18,90 | 19,00 | 18,70 | 18,95 | -1,20% | 5.897,00 |
| 08.12.2023 | 18,86 | 19,57 | 18,86 | 19,18 | 3,12% | 3.912,00 |
| 07.12.2023 | 19,10 | 19,10 | 18,41 | 18,60 | -3,07% | 7.980,00 |
| 06.12.2023 | 18,91 | 19,19 | 18,69 | 19,19 | 3,34% | 7.335,00 |
| 05.12.2023 | 18,40 | 18,57 | 18,40 | 18,57 | -0,75% | 1.533,00 |
| 04.12.2023 | 17,98 | 18,86 | 17,98 | 18,71 | 0,86% | 5.579,00 |
| 01.12.2023 | 16,80 | 18,70 | 16,80 | 18,55 | 9,96% | 9.099,00 |
| 30.11.2023 | 17,20 | 17,26 | 16,87 | 16,87 | -2,20% | 9.480,00 |
| 29.11.2023 | 17,25 | 17,25 | 17,25 | 17,25 | -0,17% | 1.472,00 |
| 28.11.2023 | 17,00 | 17,28 | 17,00 | 17,28 | 1,59% | 4.797,00 |
| 27.11.2023 | 17,27 | 17,30 | 17,01 | 17,01 | -1,73% | 3.808,00 |
| 24.11.2023 | 17,18 | 17,34 | 17,18 | 17,31 | 0,29% | 1.803,00 |
| 22.11.2023 | 17,45 | 17,98 | 17,26 | 17,26 | -6,20% | 7.760,00 |