19,180$
5,04%
Echtzeit-Aktienkurs Flexsteel Industries
Bid:
Ask:
Aktienkurse zur Flexsteel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 18,40 | 19,06 | 18,40 | 18,80 | 2,96% | 1.665,00 |
| 01.06.2023 | 18,76 | 18,76 | 18,26 | 18,26 | -0,22% | 5.074,00 |
| 31.05.2023 | 18,41 | 18,42 | 18,30 | 18,30 | -1,37% | 1.723,00 |
| 30.05.2023 | 19,48 | 19,52 | 18,41 | 18,56 | 0,79% | 4.000,00 |
| 26.05.2023 | 18,51 | 18,65 | 18,16 | 18,41 | 0,16% | 2.332,00 |
| 25.05.2023 | 18,71 | 18,71 | 18,21 | 18,38 | -0,59% | 3.608,00 |
| 24.05.2023 | 19,32 | 19,32 | 18,35 | 18,49 | 0,98% | 3.740,00 |
| 23.05.2023 | 18,24 | 18,81 | 18,24 | 18,31 | 1,55% | 12.193,00 |
| 22.05.2023 | 18,15 | 18,26 | 17,94 | 18,03 | 1,52% | 2.958,00 |
| 19.05.2023 | 17,43 | 18,00 | 17,17 | 17,76 | 3,44% | 16.444,00 |
| 18.05.2023 | 17,33 | 17,46 | 17,17 | 17,17 | 0,18% | 1.517,00 |
| 17.05.2023 | 17,17 | 17,65 | 17,00 | 17,14 | -0,17% | 8.639,00 |
| 16.05.2023 | 17,60 | 17,60 | 17,13 | 17,17 | 0,64% | 2.644,00 |
| 15.05.2023 | 17,07 | 17,39 | 17,00 | 17,06 | -0,47% | 6.521,00 |
| 12.05.2023 | 16,93 | 17,14 | 16,92 | 17,14 | 2,21% | 4.767,00 |
| 11.05.2023 | 16,52 | 16,97 | 16,50 | 16,77 | 1,39% | 3.708,00 |
| 10.05.2023 | 16,77 | 16,77 | 16,50 | 16,54 | -1,02% | 5.560,00 |
| 09.05.2023 | 16,85 | 16,99 | 16,36 | 16,71 | 0,00% | 4.891,00 |
| 08.05.2023 | 16,50 | 16,74 | 16,50 | 16,71 | -1,01% | 5.483,00 |
| 05.05.2023 | 16,49 | 16,88 | 16,25 | 16,88 | 2,37% | 7.254,00 |
| 04.05.2023 | 16,15 | 16,75 | 16,15 | 16,49 | 0,61% | 12.991,00 |
| 03.05.2023 | 16,36 | 16,98 | 16,36 | 16,39 | -2,96% | 5.350,00 |
| 02.05.2023 | 17,35 | 17,35 | 16,56 | 16,89 | -0,06% | 7.793,00 |
| 01.05.2023 | 17,38 | 17,63 | 16,58 | 16,90 | -2,31% | 3.885,00 |
| 28.04.2023 | 16,92 | 17,68 | 16,90 | 17,30 | 2,31% | 4.928,00 |
| 27.04.2023 | 17,28 | 17,30 | 16,89 | 16,91 | -2,82% | 3.100,00 |
| 26.04.2023 | 18,06 | 18,06 | 17,40 | 17,40 | -3,44% | 6.459,00 |
| 25.04.2023 | 17,77 | 18,66 | 17,77 | 18,02 | 1,41% | 3.574,00 |
| 24.04.2023 | 18,54 | 18,54 | 17,77 | 17,77 | 0,00% | 2.422,00 |
| 21.04.2023 | 17,50 | 17,95 | 17,40 | 17,77 | 1,54% | 4.750,00 |
| 20.04.2023 | 17,80 | 17,80 | 17,30 | 17,50 | -2,40% | 6.067,00 |
| 19.04.2023 | 17,36 | 18,30 | 17,36 | 17,93 | 1,30% | 5.780,00 |
| 18.04.2023 | 18,00 | 18,09 | 17,45 | 17,70 | -2,52% | 5.052,00 |
| 17.04.2023 | 18,00 | 18,25 | 17,81 | 18,16 | -0,13% | 3.218,00 |
| 14.04.2023 | 18,77 | 18,77 | 18,05 | 18,18 | -2,15% | 3.339,00 |
| 13.04.2023 | 18,61 | 18,73 | 18,58 | 18,58 | -1,59% | 3.029,00 |
| 12.04.2023 | 18,38 | 18,88 | 17,25 | 18,88 | 3,79% | 2.649,00 |
| 11.04.2023 | 18,23 | 19,10 | 18,19 | 18,19 | -2,47% | 3.695,00 |
| 10.04.2023 | 19,12 | 19,19 | 18,65 | 18,65 | -3,12% | 2.369,00 |
| 06.04.2023 | 19,50 | 19,50 | 19,10 | 19,25 | 0,00% | 7.064,00 |
| 05.04.2023 | 19,49 | 19,49 | 19,13 | 19,25 | 0,21% | 1.965,00 |
| 04.04.2023 | 19,61 | 19,61 | 19,13 | 19,21 | -1,54% | 10.416,00 |
| 03.04.2023 | 19,49 | 20,50 | 19,49 | 19,51 | 1,30% | 10.166,00 |
| 31.03.2023 | 19,49 | 20,04 | 19,14 | 19,26 | -1,48% | 6.047,00 |
| 30.03.2023 | 19,50 | 19,80 | 19,49 | 19,55 | 1,56% | 10.244,00 |
| 29.03.2023 | 19,12 | 19,49 | 19,12 | 19,25 | -0,72% | 2.685,00 |
| 28.03.2023 | 19,19 | 19,56 | 19,19 | 19,39 | -0,31% | 5.710,00 |
| 27.03.2023 | 19,56 | 19,60 | 19,13 | 19,45 | -2,51% | 5.070,00 |
| 24.03.2023 | 20,35 | 20,35 | 19,55 | 19,95 | -3,58% | 8.882,00 |
| 23.03.2023 | 21,22 | 21,47 | 20,35 | 20,69 | -1,85% | 4.508,00 |
| 22.03.2023 | 21,64 | 21,64 | 20,35 | 21,08 | -3,30% | 26.043,00 |
| 21.03.2023 | 22,25 | 22,63 | 21,50 | 21,80 | -3,07% | 8.640,00 |
| 20.03.2023 | 21,65 | 22,58 | 21,57 | 22,49 | 5,98% | 20.150,00 |
| 17.03.2023 | 20,13 | 22,38 | 20,13 | 21,22 | 3,66% | 66.559,00 |
| 16.03.2023 | 19,88 | 20,47 | 19,88 | 20,47 | 3,18% | 4.209,00 |
| 15.03.2023 | 19,15 | 19,87 | 19,15 | 19,84 | 1,69% | 9.454,00 |
| 14.03.2023 | 19,18 | 19,82 | 18,93 | 19,51 | 3,78% | 7.256,00 |
| 13.03.2023 | 19,74 | 19,74 | 18,72 | 18,80 | -2,44% | 7.331,00 |
| 10.03.2023 | 19,37 | 19,85 | 18,67 | 19,27 | -2,53% | 6.384,00 |
| 09.03.2023 | 19,81 | 19,88 | 19,20 | 19,77 | -0,70% | 5.386,00 |
| 08.03.2023 | 19,90 | 20,22 | 19,24 | 19,91 | 2,00% | 8.445,00 |
| 07.03.2023 | 19,70 | 20,31 | 19,28 | 19,52 | -0,76% | 5.515,00 |
| 06.03.2023 | 20,31 | 20,38 | 19,61 | 19,67 | -4,05% | 7.180,00 |
| 03.03.2023 | 20,37 | 20,83 | 19,62 | 20,50 | 0,99% | 9.188,00 |
| 02.03.2023 | 20,85 | 20,85 | 20,25 | 20,30 | -2,73% | 4.726,00 |
| 01.03.2023 | 21,30 | 21,30 | 20,87 | 20,87 | -1,65% | 1.252,00 |
| 28.02.2023 | 20,95 | 21,22 | 20,70 | 21,22 | 3,11% | 4.198,00 |
| 27.02.2023 | 20,65 | 20,65 | 20,42 | 20,58 | 1,68% | 2.196,00 |
| 24.02.2023 | 21,41 | 21,41 | 20,24 | 20,24 | -6,73% | 6.871,00 |
| 23.02.2023 | 21,30 | 21,70 | 21,19 | 21,70 | 3,68% | 12.697,00 |
| 22.02.2023 | 20,53 | 20,95 | 20,53 | 20,93 | -0,38% | 14.680,00 |
| 21.02.2023 | 22,17 | 22,17 | 20,44 | 21,01 | -5,23% | 22.167,00 |
| 17.02.2023 | 21,13 | 22,17 | 19,86 | 22,17 | 5,07% | 17.543,00 |
| 16.02.2023 | 20,10 | 21,10 | 20,09 | 21,10 | 4,98% | 15.050,00 |
| 15.02.2023 | 20,10 | 20,10 | 20,09 | 20,10 | 0,20% | 4.882,00 |
| 14.02.2023 | 20,10 | 20,50 | 19,88 | 20,06 | -0,20% | 7.243,00 |
| 13.02.2023 | 20,04 | 20,15 | 19,61 | 20,10 | 0,40% | 3.568,00 |
| 10.02.2023 | 19,70 | 20,69 | 19,08 | 20,02 | 0,10% | 23.251,00 |
| 09.02.2023 | 20,04 | 20,50 | 19,13 | 20,00 | -1,48% | 11.564,00 |
| 08.02.2023 | 19,23 | 20,36 | 19,05 | 20,30 | 4,10% | 17.331,00 |
| 07.02.2023 | 19,65 | 19,65 | 18,00 | 19,50 | 2,09% | 17.076,00 |
| 06.02.2023 | 19,87 | 20,00 | 18,70 | 19,10 | 0,21% | 31.800,00 |
| 03.02.2023 | 19,75 | 19,80 | 18,98 | 19,06 | -3,99% | 6.256,00 |
| 02.02.2023 | 19,32 | 20,56 | 19,32 | 19,85 | 2,75% | 15.108,00 |
| 01.02.2023 | 19,64 | 20,09 | 19,22 | 19,32 | 0,31% | 11.587,00 |
| 31.01.2023 | 18,70 | 20,04 | 18,70 | 19,26 | 2,67% | 15.328,00 |
| 30.01.2023 | 18,50 | 19,00 | 18,14 | 18,76 | 0,70% | 6.099,00 |
| 27.01.2023 | 18,20 | 18,74 | 18,20 | 18,63 | -0,37% | 8.290,00 |
| 26.01.2023 | 17,84 | 18,76 | 17,84 | 18,70 | 1,36% | 2.919,00 |
| 25.01.2023 | 18,02 | 18,45 | 17,90 | 18,45 | 1,26% | 3.087,00 |
| 24.01.2023 | 18,55 | 18,92 | 18,22 | 18,22 | -3,24% | 7.593,00 |
| 23.01.2023 | 18,43 | 19,29 | 18,30 | 18,83 | 2,34% | 13.824,00 |
| 20.01.2023 | 18,30 | 18,59 | 18,30 | 18,40 | 1,38% | 1.927,00 |
| 19.01.2023 | 17,80 | 18,17 | 17,51 | 18,15 | 2,83% | 7.705,00 |
| 18.01.2023 | 17,59 | 17,90 | 17,59 | 17,65 | -0,34% | 1.156,00 |
| 17.01.2023 | 17,48 | 17,80 | 16,85 | 17,71 | 0,45% | 8.327,00 |
| 13.01.2023 | 16,01 | 18,44 | 16,01 | 17,63 | 0,40% | 21.267,00 |
| 12.01.2023 | 17,03 | 17,64 | 17,03 | 17,56 | 4,96% | 6.613,00 |
| 11.01.2023 | 16,30 | 17,01 | 16,27 | 16,73 | 2,58% | 9.014,00 |
| 10.01.2023 | 16,25 | 16,37 | 15,87 | 16,31 | 1,18% | 13.332,00 |