46,040$
-4,62%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 48,77 | 48,89 | 45,64 | 46,29 | -4,10% | 21.332,00 |
| 20.02.2025 | 48,55 | 49,02 | 47,76 | 48,27 | -1,63% | 17.457,00 |
| 19.02.2025 | 49,97 | 50,02 | 48,49 | 49,07 | -1,80% | 25.806,00 |
| 18.02.2025 | 51,11 | 51,71 | 49,89 | 49,97 | -3,25% | 44.285,00 |
| 14.02.2025 | 53,58 | 53,58 | 50,68 | 51,65 | -3,28% | 32.858,00 |
| 13.02.2025 | 52,40 | 53,90 | 51,83 | 53,40 | 2,12% | 29.814,00 |
| 12.02.2025 | 54,41 | 55,00 | 52,25 | 52,29 | -3,95% | 38.103,00 |
| 11.02.2025 | 50,08 | 54,77 | 49,33 | 54,44 | 8,51% | 47.938,00 |
| 10.02.2025 | 51,71 | 54,20 | 49,24 | 50,17 | -4,37% | 56.983,00 |
| 07.02.2025 | 55,94 | 55,94 | 51,96 | 52,46 | -7,10% | 38.996,00 |
| 06.02.2025 | 60,34 | 60,34 | 55,98 | 56,47 | -5,27% | 29.740,00 |
| 05.02.2025 | 62,55 | 63,05 | 59,28 | 59,61 | -5,46% | 53.843,00 |
| 04.02.2025 | 54,06 | 64,14 | 53,04 | 63,05 | 30,81% | 121.060,00 |
| 03.02.2025 | 48,00 | 49,26 | 46,89 | 48,20 | -2,29% | 34.390,00 |
| 31.01.2025 | 51,00 | 51,00 | 48,89 | 49,33 | -4,12% | 23.188,00 |
| 30.01.2025 | 50,69 | 52,99 | 50,69 | 51,45 | 1,60% | 19.094,00 |
| 29.01.2025 | 49,65 | 51,10 | 48,59 | 50,64 | 1,75% | 31.562,00 |
| 28.01.2025 | 48,30 | 50,00 | 47,92 | 49,77 | 2,62% | 20.623,00 |
| 27.01.2025 | 49,30 | 50,23 | 48,50 | 48,50 | -2,77% | 38.374,00 |
| 24.01.2025 | 50,62 | 51,09 | 49,76 | 49,88 | -2,46% | 21.301,00 |
| 23.01.2025 | 51,79 | 52,52 | 51,01 | 51,14 | -1,01% | 15.032,00 |
| 22.01.2025 | 52,27 | 53,27 | 51,42 | 51,66 | -0,42% | 33.527,00 |
| 21.01.2025 | 50,80 | 52,13 | 50,65 | 51,88 | 2,45% | 23.681,00 |
| 17.01.2025 | 51,26 | 51,50 | 50,64 | 50,64 | -0,58% | 10.355,00 |
| 16.01.2025 | 51,07 | 51,57 | 49,96 | 50,94 | -0,79% | 23.867,00 |
| 15.01.2025 | 49,95 | 51,70 | 49,95 | 51,34 | 4,88% | 19.640,00 |
| 14.01.2025 | 50,36 | 51,15 | 48,76 | 48,95 | -1,37% | 16.883,00 |
| 13.01.2025 | 48,37 | 50,08 | 46,63 | 49,63 | 2,60% | 27.738,00 |
| 10.01.2025 | 50,19 | 50,19 | 47,90 | 48,37 | -5,34% | 29.535,00 |
| 08.01.2025 | 50,76 | 51,33 | 50,10 | 51,10 | -0,70% | 23.867,00 |
| 07.01.2025 | 51,82 | 51,90 | 50,47 | 51,46 | -0,14% | 19.417,00 |
| 06.01.2025 | 52,94 | 53,44 | 51,00 | 51,53 | -2,96% | 30.740,00 |
| 03.01.2025 | 52,93 | 53,36 | 52,19 | 53,10 | -0,23% | 22.086,00 |
| 02.01.2025 | 54,08 | 54,73 | 52,71 | 53,22 | -2,06% | 26.628,00 |
| 31.12.2024 | 55,02 | 55,51 | 54,18 | 54,34 | -0,29% | 15.613,00 |
| 30.12.2024 | 54,94 | 54,96 | 53,12 | 54,50 | -1,55% | 21.714,00 |
| 27.12.2024 | 57,81 | 57,81 | 55,09 | 55,36 | -4,24% | 14.014,00 |
| 26.12.2024 | 56,45 | 58,60 | 56,45 | 57,81 | 1,14% | 23.235,00 |
| 24.12.2024 | 56,96 | 58,45 | 56,23 | 57,16 | -0,33% | 14.267,00 |
| 23.12.2024 | 58,30 | 58,30 | 57,06 | 57,35 | -1,63% | 19.553,00 |
| 20.12.2024 | 56,33 | 58,85 | 56,33 | 58,30 | 1,20% | 81.820,00 |
| 19.12.2024 | 57,89 | 59,27 | 56,76 | 57,61 | -0,48% | 21.510,00 |
| 18.12.2024 | 61,44 | 61,45 | 57,46 | 57,89 | -6,42% | 44.949,00 |
| 17.12.2024 | 61,37 | 62,62 | 60,85 | 61,86 | -0,59% | 26.229,00 |
| 16.12.2024 | 64,74 | 65,87 | 61,28 | 62,23 | -3,49% | 34.656,00 |
| 13.12.2024 | 61,61 | 65,44 | 61,61 | 64,48 | 3,35% | 56.595,00 |
| 12.12.2024 | 62,22 | 62,70 | 60,68 | 62,39 | 2,19% | 29.039,00 |
| 11.12.2024 | 60,22 | 61,95 | 60,22 | 61,05 | 2,33% | 77.316,00 |
| 10.12.2024 | 60,91 | 60,99 | 59,62 | 59,66 | -0,73% | 20.429,00 |
| 09.12.2024 | 59,70 | 60,53 | 59,10 | 60,10 | 0,13% | 20.392,00 |
| 06.12.2024 | 61,08 | 61,08 | 58,82 | 60,02 | -1,74% | 24.954,00 |
| 05.12.2024 | 61,13 | 61,63 | 60,35 | 61,08 | -0,96% | 18.624,00 |
| 04.12.2024 | 62,01 | 62,33 | 60,91 | 61,67 | -0,72% | 18.807,00 |
| 03.12.2024 | 61,06 | 62,80 | 60,01 | 62,12 | 2,31% | 30.726,00 |
| 02.12.2024 | 59,53 | 60,75 | 59,29 | 60,72 | 2,86% | 72.792,00 |
| 29.11.2024 | 59,60 | 59,60 | 58,65 | 59,03 | -0,24% | 7.385,00 |
| 27.11.2024 | 59,93 | 61,91 | 58,38 | 59,17 | -1,27% | 34.206,00 |
| 26.11.2024 | 59,70 | 60,49 | 59,18 | 59,93 | 0,94% | 29.308,00 |
| 25.11.2024 | 60,00 | 63,00 | 57,76 | 59,37 | -0,57% | 71.657,00 |
| 22.11.2024 | 58,48 | 60,00 | 57,72 | 59,71 | 0,81% | 35.812,00 |
| 21.11.2024 | 59,20 | 59,92 | 58,00 | 59,23 | 0,65% | 19.871,00 |
| 20.11.2024 | 58,00 | 60,69 | 56,70 | 58,85 | 1,54% | 48.343,00 |
| 19.11.2024 | 56,06 | 57,96 | 56,05 | 57,96 | 2,24% | 14.754,00 |
| 18.11.2024 | 56,20 | 57,60 | 55,85 | 56,69 | 0,96% | 38.284,00 |
| 15.11.2024 | 56,02 | 57,00 | 55,39 | 56,15 | 0,65% | 22.508,00 |
| 14.11.2024 | 56,43 | 56,54 | 54,76 | 55,79 | -1,64% | 18.942,00 |
| 13.11.2024 | 58,49 | 58,60 | 56,22 | 56,72 | -2,07% | 18.369,00 |
| 12.11.2024 | 59,63 | 60,00 | 57,62 | 57,92 | -3,56% | 20.692,00 |
| 11.11.2024 | 60,16 | 60,69 | 59,00 | 60,06 | 0,12% | 38.060,00 |
| 08.11.2024 | 59,72 | 60,33 | 59,00 | 59,99 | 0,47% | 30.081,00 |
| 07.11.2024 | 59,21 | 60,40 | 58,85 | 59,71 | -0,43% | 40.766,00 |
| 06.11.2024 | 60,58 | 60,58 | 58,89 | 59,97 | -0,05% | 50.233,00 |
| 05.11.2024 | 56,20 | 60,31 | 56,20 | 60,00 | 8,11% | 33.325,00 |
| 04.11.2024 | 56,27 | 59,88 | 55,08 | 55,50 | -1,32% | 49.453,00 |
| 01.11.2024 | 58,21 | 58,54 | 56,22 | 56,24 | -3,40% | 20.487,00 |
| 31.10.2024 | 58,46 | 59,48 | 58,13 | 58,22 | -0,07% | 17.576,00 |
| 30.10.2024 | 59,00 | 60,05 | 58,26 | 58,26 | -1,67% | 19.972,00 |
| 29.10.2024 | 57,99 | 59,33 | 56,99 | 59,25 | 1,73% | 29.700,00 |
| 28.10.2024 | 58,34 | 59,68 | 56,55 | 58,24 | 2,18% | 30.711,00 |
| 25.10.2024 | 56,37 | 59,12 | 56,37 | 57,00 | 0,05% | 37.439,00 |
| 24.10.2024 | 59,56 | 59,56 | 55,80 | 56,97 | -3,24% | 39.185,00 |
| 23.10.2024 | 55,72 | 59,28 | 52,03 | 58,88 | 6,86% | 95.291,00 |
| 22.10.2024 | 46,29 | 59,00 | 46,08 | 55,10 | 29,34% | 204.369,00 |
| 21.10.2024 | 43,37 | 43,69 | 42,27 | 42,60 | -1,78% | 20.739,00 |
| 18.10.2024 | 43,57 | 44,42 | 43,23 | 43,37 | -0,71% | 10.708,00 |
| 17.10.2024 | 43,55 | 43,68 | 42,54 | 43,68 | 0,62% | 11.757,00 |
| 16.10.2024 | 43,12 | 43,97 | 42,96 | 43,41 | 1,97% | 12.330,00 |
| 15.10.2024 | 42,91 | 43,30 | 42,39 | 42,57 | 1,24% | 12.785,00 |
| 14.10.2024 | 41,45 | 42,26 | 41,28 | 42,05 | 1,67% | 10.429,00 |
| 11.10.2024 | 40,40 | 41,56 | 40,40 | 41,36 | 1,55% | 13.786,00 |
| 10.10.2024 | 41,24 | 41,32 | 40,40 | 40,73 | -2,89% | 7.568,00 |
| 09.10.2024 | 42,47 | 42,52 | 41,45 | 41,94 | -0,90% | 14.383,00 |
| 08.10.2024 | 42,51 | 43,04 | 41,85 | 42,32 | -0,82% | 13.304,00 |
| 07.10.2024 | 43,50 | 43,62 | 42,45 | 42,67 | -2,29% | 7.107,00 |
| 04.10.2024 | 43,45 | 44,24 | 43,05 | 43,67 | 2,42% | 17.847,00 |
| 03.10.2024 | 42,82 | 43,47 | 42,34 | 42,64 | -0,91% | 14.579,00 |
| 02.10.2024 | 43,71 | 44,36 | 43,00 | 43,03 | -0,14% | 16.057,00 |
| 01.10.2024 | 44,13 | 44,26 | 42,24 | 43,09 | -2,43% | 21.221,00 |
| 30.09.2024 | 44,58 | 44,58 | 43,57 | 44,17 | 0,47% | 15.423,00 |
| 27.09.2024 | 43,20 | 44,43 | 43,20 | 43,96 | 2,41% | 14.227,00 |