44,820$
-3,30%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 45,89 | 46,02 | 44,78 | 44,86 | -3,07% | 28.608,00 |
| 30.09.2025 | 47,80 | 48,23 | 45,85 | 46,28 | -3,30% | 30.343,00 |
| 29.09.2025 | 47,85 | 48,15 | 46,64 | 47,86 | 0,80% | 32.020,00 |
| 26.09.2025 | 47,09 | 47,65 | 46,97 | 47,48 | 1,54% | 16.769,00 |
| 25.09.2025 | 47,52 | 47,61 | 46,30 | 46,76 | -2,38% | 16.803,00 |
| 24.09.2025 | 48,28 | 48,28 | 47,52 | 47,90 | -1,07% | 27.439,00 |
| 23.09.2025 | 48,65 | 49,77 | 48,17 | 48,42 | -0,68% | 27.122,00 |
| 22.09.2025 | 48,05 | 48,96 | 47,38 | 48,75 | 1,02% | 35.930,00 |
| 19.09.2025 | 51,37 | 51,37 | 48,01 | 48,26 | -6,73% | 71.835,00 |
| 18.09.2025 | 47,82 | 52,67 | 47,71 | 51,74 | 8,29% | 68.816,00 |
| 17.09.2025 | 48,80 | 49,75 | 47,64 | 47,78 | 0,57% | 33.352,00 |
| 16.09.2025 | 48,16 | 48,51 | 47,18 | 47,51 | -2,04% | 22.600,00 |
| 15.09.2025 | 49,42 | 50,44 | 46,79 | 48,50 | -0,90% | 29.373,00 |
| 12.09.2025 | 48,97 | 50,45 | 48,76 | 48,94 | -1,22% | 22.076,00 |
| 11.09.2025 | 49,27 | 49,72 | 48,55 | 49,55 | -0,07% | 24.024,00 |
| 10.09.2025 | 47,81 | 49,78 | 46,67 | 49,58 | 4,34% | 35.149,00 |
| 09.09.2025 | 49,03 | 49,03 | 47,03 | 47,52 | -3,08% | 61.691,00 |
| 08.09.2025 | 48,31 | 49,96 | 47,49 | 49,03 | 1,22% | 36.195,00 |
| 05.09.2025 | 46,99 | 48,87 | 46,18 | 48,44 | 3,53% | 46.596,00 |
| 04.09.2025 | 46,00 | 46,82 | 44,73 | 46,79 | 1,19% | 36.732,00 |
| 03.09.2025 | 46,33 | 47,20 | 45,17 | 46,24 | -0,99% | 30.534,00 |
| 02.09.2025 | 45,78 | 46,83 | 43,52 | 46,70 | 0,69% | 24.013,00 |
| 29.08.2025 | 46,46 | 46,68 | 46,05 | 46,38 | -0,60% | 12.312,00 |
| 28.08.2025 | 45,44 | 46,72 | 44,06 | 46,66 | 2,19% | 23.486,00 |
| 27.08.2025 | 45,00 | 45,92 | 44,12 | 45,66 | 0,18% | 29.421,00 |
| 26.08.2025 | 46,23 | 46,63 | 44,62 | 45,58 | -1,41% | 38.714,00 |
| 25.08.2025 | 44,78 | 46,78 | 44,62 | 46,23 | 5,14% | 75.049,00 |
| 22.08.2025 | 42,76 | 45,55 | 42,61 | 43,97 | 4,22% | 48.271,00 |
| 21.08.2025 | 40,11 | 42,41 | 40,11 | 42,19 | 5,47% | 29.067,00 |
| 20.08.2025 | 42,00 | 42,00 | 39,76 | 40,00 | -3,45% | 46.316,00 |
| 19.08.2025 | 45,49 | 47,99 | 41,00 | 41,43 | 13,35% | 185.120,00 |
| 18.08.2025 | 35,66 | 37,09 | 35,66 | 36,55 | 3,81% | 37.602,00 |
| 15.08.2025 | 36,24 | 36,24 | 34,50 | 35,21 | -1,48% | 32.762,00 |
| 14.08.2025 | 36,40 | 36,40 | 34,64 | 35,74 | -1,81% | 14.012,00 |
| 13.08.2025 | 35,58 | 36,55 | 35,58 | 36,40 | 2,36% | 11.821,00 |
| 12.08.2025 | 34,40 | 35,97 | 34,40 | 35,56 | 3,13% | 9.429,00 |
| 11.08.2025 | 35,55 | 35,82 | 33,11 | 34,48 | 0,61% | 10.989,00 |
| 08.08.2025 | 32,65 | 34,69 | 32,65 | 34,27 | 2,73% | 7.909,00 |
| 07.08.2025 | 33,81 | 33,82 | 33,29 | 33,36 | -0,09% | 9.159,00 |
| 06.08.2025 | 33,43 | 34,52 | 33,39 | 33,39 | -0,33% | 13.977,00 |
| 05.08.2025 | 34,18 | 34,54 | 33,35 | 33,50 | -1,64% | 14.483,00 |
| 04.08.2025 | 33,35 | 34,68 | 33,35 | 34,06 | 1,85% | 11.131,00 |
| 01.08.2025 | 33,55 | 33,99 | 33,00 | 33,44 | -2,25% | 15.835,00 |
| 31.07.2025 | 34,72 | 34,72 | 33,97 | 34,21 | -1,75% | 10.766,00 |
| 30.07.2025 | 35,65 | 36,06 | 34,50 | 34,82 | -2,41% | 11.410,00 |
| 29.07.2025 | 36,70 | 36,70 | 35,50 | 35,68 | -2,78% | 14.911,00 |
| 28.07.2025 | 37,28 | 37,28 | 36,48 | 36,70 | -0,35% | 7.298,00 |
| 25.07.2025 | 36,34 | 37,56 | 36,13 | 36,83 | 1,66% | 8.278,00 |
| 24.07.2025 | 38,33 | 38,33 | 36,20 | 36,23 | -6,02% | 19.352,00 |
| 23.07.2025 | 38,00 | 38,55 | 37,90 | 38,55 | 1,66% | 17.559,00 |
| 22.07.2025 | 37,76 | 38,50 | 37,76 | 37,92 | 1,34% | 11.154,00 |
| 21.07.2025 | 37,07 | 38,02 | 37,07 | 37,42 | 0,94% | 11.126,00 |
| 18.07.2025 | 38,87 | 38,87 | 36,67 | 37,07 | -3,84% | 14.773,00 |
| 17.07.2025 | 38,24 | 38,76 | 37,59 | 38,55 | 1,05% | 18.940,00 |
| 16.07.2025 | 37,51 | 38,24 | 37,41 | 38,15 | 1,65% | 17.427,00 |
| 15.07.2025 | 39,52 | 39,52 | 37,12 | 37,53 | -4,55% | 40.482,00 |
| 14.07.2025 | 38,12 | 39,33 | 38,03 | 39,32 | 3,83% | 32.969,00 |
| 11.07.2025 | 39,68 | 39,68 | 37,87 | 37,87 | -4,51% | 21.726,00 |
| 10.07.2025 | 39,00 | 40,57 | 39,00 | 39,66 | 1,51% | 12.315,00 |
| 09.07.2025 | 39,51 | 39,51 | 38,67 | 39,07 | 0,08% | 17.273,00 |
| 08.07.2025 | 38,69 | 39,76 | 38,38 | 39,04 | 2,47% | 28.546,00 |
| 07.07.2025 | 38,54 | 39,22 | 37,97 | 38,10 | -2,91% | 35.947,00 |
| 03.07.2025 | 39,21 | 39,88 | 36,20 | 39,24 | 1,87% | 44.588,00 |
| 02.07.2025 | 37,76 | 39,11 | 37,45 | 38,52 | 2,64% | 19.779,00 |
| 01.07.2025 | 35,80 | 38,38 | 35,72 | 37,53 | 3,73% | 32.447,00 |
| 30.06.2025 | 37,09 | 37,09 | 35,65 | 36,18 | -1,09% | 21.152,00 |
| 27.06.2025 | 36,61 | 37,15 | 36,13 | 36,58 | 1,22% | 134.617,00 |
| 26.06.2025 | 35,69 | 37,12 | 35,55 | 36,14 | -1,01% | 17.085,00 |
| 25.06.2025 | 37,56 | 37,62 | 35,85 | 36,51 | -2,87% | 22.370,00 |
| 24.06.2025 | 35,97 | 37,71 | 35,96 | 37,59 | 5,50% | 28.151,00 |
| 23.06.2025 | 35,96 | 35,96 | 33,99 | 35,63 | -0,31% | 34.447,00 |
| 20.06.2025 | 36,34 | 37,48 | 35,07 | 35,74 | 0,22% | 32.897,00 |
| 18.06.2025 | 34,74 | 36,86 | 34,74 | 35,66 | 2,50% | 20.702,00 |
| 17.06.2025 | 35,00 | 36,87 | 34,01 | 34,79 | 0,14% | 41.424,00 |
| 16.06.2025 | 30,74 | 35,95 | 30,40 | 34,74 | 18,12% | 49.582,00 |
| 13.06.2025 | 30,29 | 30,54 | 29,39 | 29,41 | -4,11% | 14.420,00 |
| 12.06.2025 | 31,41 | 31,86 | 30,11 | 30,67 | -3,04% | 17.163,00 |
| 11.06.2025 | 31,83 | 32,25 | 31,55 | 31,63 | -1,62% | 12.552,00 |
| 10.06.2025 | 31,84 | 32,56 | 31,53 | 32,15 | 2,52% | 15.603,00 |
| 09.06.2025 | 30,34 | 31,88 | 30,14 | 31,36 | 3,36% | 17.140,00 |
| 06.06.2025 | 29,99 | 30,49 | 29,86 | 30,34 | 2,05% | 13.253,00 |
| 05.06.2025 | 30,04 | 30,62 | 29,71 | 29,73 | -0,47% | 9.143,00 |
| 04.06.2025 | 29,84 | 30,19 | 29,67 | 29,87 | -2,29% | 10.950,00 |
| 03.06.2025 | 29,58 | 30,87 | 29,41 | 30,57 | 4,05% | 18.684,00 |
| 02.06.2025 | 30,21 | 30,38 | 29,38 | 29,38 | -3,26% | 11.926,00 |
| 30.05.2025 | 30,23 | 30,57 | 29,84 | 30,37 | -1,27% | 13.035,00 |
| 29.05.2025 | 30,76 | 30,88 | 30,27 | 30,76 | 0,07% | 16.020,00 |
| 28.05.2025 | 31,54 | 32,60 | 30,70 | 30,74 | -3,00% | 10.335,00 |
| 27.05.2025 | 30,48 | 32,47 | 30,48 | 31,69 | 4,45% | 25.262,00 |
| 23.05.2025 | 30,79 | 30,79 | 30,34 | 30,34 | -3,93% | 7.678,00 |
| 22.05.2025 | 30,31 | 32,08 | 30,30 | 31,58 | 3,14% | 13.427,00 |
| 21.05.2025 | 32,05 | 32,05 | 30,37 | 30,62 | -6,04% | 10.714,00 |
| 20.05.2025 | 32,88 | 33,06 | 32,40 | 32,59 | -0,06% | 11.889,00 |
| 19.05.2025 | 32,86 | 32,86 | 32,08 | 32,61 | -1,98% | 13.181,00 |
| 16.05.2025 | 33,49 | 33,59 | 32,86 | 33,27 | -0,48% | 13.119,00 |
| 15.05.2025 | 32,33 | 33,43 | 32,33 | 33,43 | 1,92% | 14.144,00 |
| 14.05.2025 | 33,62 | 33,62 | 32,80 | 32,80 | -2,35% | 16.737,00 |
| 13.05.2025 | 34,10 | 34,10 | 32,94 | 33,59 | 0,24% | 22.106,00 |
| 12.05.2025 | 32,19 | 34,69 | 32,19 | 33,51 | 7,06% | 29.779,00 |
| 09.05.2025 | 31,25 | 31,42 | 30,89 | 31,30 | -2,13% | 9.593,00 |