Flexsteel Industries
[WKN: 915873 | ISIN: US3393821034]
Aktienkurse
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