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 |