Flexsteel Industries
[WKN: 915873 | ISIN: US3393821034]
Aktienkurse
19,950$ -3,58%
Echtzeit-Aktienkurs Flexsteel Industries
Bid: Ask:

Aktienkurse zur Flexsteel Industries Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
09.01.2023 15,89 16,33 15,89 16,12 1,70% 5.562,00
06.01.2023 15,98 16,17 15,45 15,85 -0,60% 7.288,00
05.01.2023 15,90 15,99 15,66 15,95 -0,03% 6.890,00
04.01.2023 15,94 15,96 15,79 15,95 0,06% 11.656,00
03.01.2023 15,68 15,94 15,38 15,94 3,51% 9.998,00
30.12.2022 15,53 15,65 15,39 15,40 -0,65% 4.816,00
29.12.2022 15,70 15,88 15,32 15,50 -2,15% 4.445,00
28.12.2022 15,75 15,87 15,73 15,84 0,89% 5.287,00
27.12.2022 15,70 15,95 15,32 15,70 -0,70% 9.199,00
23.12.2022 15,40 15,98 15,40 15,81 2,13% 15.153,00
22.12.2022 15,40 15,95 15,40 15,48 -0,13% 6.612,00
21.12.2022 15,42 15,82 15,35 15,50 0,71% 3.915,00
20.12.2022 15,12 15,60 15,12 15,39 1,79% 15.545,00
19.12.2022 14,29 15,24 14,08 15,12 6,11% 20.683,00
16.12.2022 14,33 14,33 13,90 14,25 0,49% 8.096,00
15.12.2022 14,46 14,59 14,03 14,18 -0,98% 17.105,00
14.12.2022 14,66 14,98 14,32 14,32 -1,31% 16.846,00
13.12.2022 15,79 15,79 14,51 14,51 -4,22% 53.043,00
12.12.2022 15,16 15,29 14,75 15,15 2,71% 12.806,00
09.12.2022 14,93 15,25 14,74 14,75 -2,58% 24.736,00
08.12.2022 15,20 15,24 15,00 15,14 0,87% 8.716,00
07.12.2022 15,01 15,27 14,66 15,01 0,07% 22.287,00
06.12.2022 15,00 15,28 14,96 15,00 0,00% 8.571,00
05.12.2022 15,54 15,54 14,96 15,00 -2,34% 9.055,00
02.12.2022 14,75 15,40 14,75 15,36 3,23% 9.508,00
01.12.2022 14,89 15,50 14,64 14,88 0,54% 14.128,00
30.11.2022 14,70 15,20 14,60 14,80 -4,21% 6.458,00
29.11.2022 15,59 15,65 15,23 15,45 -0,39% 8.337,00
28.11.2022 15,70 15,70 15,39 15,51 -1,24% 9.902,00
25.11.2022 15,71 16,41 15,47 15,71 0,10% 6.828,00
23.11.2022 15,73 15,97 15,61 15,69 1,29% 7.858,00
22.11.2022 15,33 16,14 15,33 15,49 1,57% 5.642,00
21.11.2022 15,36 15,50 15,25 15,25 -1,23% 6.539,00
18.11.2022 14,86 15,88 14,80 15,44 5,39% 14.432,00
17.11.2022 15,18 15,18 14,65 14,65 -2,66% 3.731,00
16.11.2022 14,68 15,20 14,68 15,05 1,83% 12.928,00
15.11.2022 15,35 15,69 14,56 14,78 -3,78% 48.787,00
14.11.2022 15,01 15,36 14,85 15,36 2,13% 2.957,00
11.11.2022 14,80 15,41 14,68 15,04 2,80% 9.520,00
10.11.2022 15,34 15,49 14,58 14,63 -2,47% 57.527,00
09.11.2022 14,71 15,30 14,59 15,00 0,87% 17.209,00
08.11.2022 14,73 15,09 14,72 14,87 0,20% 8.373,00
07.11.2022 14,65 15,46 14,63 14,84 0,95% 13.623,00
04.11.2022 14,69 15,02 14,50 14,70 0,07% 11.865,00
03.11.2022 14,97 15,25 14,47 14,69 -3,04% 10.362,00
02.11.2022 15,41 15,68 15,08 15,15 0,13% 5.480,00
01.11.2022 15,36 15,86 15,02 15,13 -1,56% 12.090,00
31.10.2022 15,93 16,02 14,92 15,37 -4,53% 16.964,00