46,390$
-0,83%
Echtzeit-Aktienkurs Flexsteel Industries Inc.
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,70 | 46,90 | 44,22 | 46,39 | -0,83% | 28.410,00 |
| 06.03.2026 | 47,20 | 47,64 | 46,43 | 46,78 | -2,60% | 14,00 |
| 05.03.2026 | 52,17 | 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 |