12,200$
-0,89%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 12,36 | 12,36 | 12,12 | 12,19 | -0,97% | 9.145,00 |
| 24.04.2025 | 12,19 | 12,34 | 12,09 | 12,31 | 0,98% | 222.233,00 |
| 23.04.2025 | 12,18 | 12,40 | 12,01 | 12,19 | 2,35% | 282.674,00 |
| 22.04.2025 | 11,72 | 11,97 | 11,49 | 11,91 | 3,66% | 181.190,00 |
| 21.04.2025 | 11,39 | 11,50 | 11,27 | 11,49 | -0,17% | 395.349,00 |
| 17.04.2025 | 11,37 | 11,59 | 11,37 | 11,51 | 1,23% | 241.105,00 |
| 16.04.2025 | 11,35 | 11,44 | 11,22 | 11,37 | 0,71% | 247.608,00 |
| 15.04.2025 | 11,05 | 11,42 | 11,02 | 11,29 | 2,45% | 241.041,00 |
| 14.04.2025 | 11,06 | 11,07 | 10,70 | 11,02 | 1,10% | 357.784,00 |
| 11.04.2025 | 11,44 | 11,50 | 10,71 | 10,90 | -1,49% | 292.596,00 |
| 10.04.2025 | 11,44 | 11,45 | 10,76 | 11,07 | -5,35% | 362.099,00 |
| 09.04.2025 | 11,00 | 12,04 | 10,71 | 11,69 | 5,32% | 511.072,00 |
| 08.04.2025 | 11,60 | 11,79 | 10,97 | 11,10 | -0,98% | 299.169,00 |
| 07.04.2025 | 10,95 | 11,92 | 10,65 | 11,21 | -0,80% | 355.202,00 |
| 04.04.2025 | 11,70 | 11,70 | 10,83 | 11,30 | -3,09% | 506.965,00 |
| 03.04.2025 | 12,38 | 12,44 | 11,65 | 11,66 | -8,76% | 355.442,00 |
| 02.04.2025 | 12,53 | 12,80 | 12,51 | 12,78 | 1,03% | 187.589,00 |
| 01.04.2025 | 12,61 | 12,79 | 12,51 | 12,65 | -0,32% | 209.192,00 |
| 31.03.2025 | 12,56 | 12,81 | 12,50 | 12,69 | -0,39% | 283.335,00 |
| 28.03.2025 | 13,04 | 13,11 | 12,56 | 12,74 | -2,67% | 361.983,00 |
| 27.03.2025 | 13,26 | 13,26 | 13,01 | 13,09 | -0,08% | 240.711,00 |
| 26.03.2025 | 13,07 | 13,26 | 12,98 | 13,10 | 0,46% | 181.898,00 |
| 25.03.2025 | 13,10 | 13,48 | 13,03 | 13,04 | -2,69% | 326.957,00 |
| 24.03.2025 | 13,21 | 13,45 | 13,21 | 13,40 | 3,40% | 265.187,00 |
| 21.03.2025 | 13,12 | 13,22 | 12,95 | 12,96 | -1,44% | 1.705.252,00 |
| 20.03.2025 | 13,06 | 13,37 | 13,05 | 13,15 | -0,60% | 271.355,00 |
| 19.03.2025 | 13,13 | 13,53 | 13,10 | 13,23 | 0,38% | 277.022,00 |
| 18.03.2025 | 13,08 | 13,30 | 13,00 | 13,18 | 0,92% | 401.446,00 |
| 17.03.2025 | 13,10 | 13,26 | 12,96 | 13,06 | -0,31% | 327.240,00 |
| 14.03.2025 | 12,87 | 13,17 | 12,87 | 13,10 | 0,69% | 311.759,00 |
| 13.03.2025 | 13,06 | 13,20 | 13,00 | 13,01 | 0,00% | 261.380,00 |
| 12.03.2025 | 12,97 | 13,22 | 12,83 | 13,01 | 1,17% | 305.384,00 |
| 11.03.2025 | 13,06 | 13,28 | 12,71 | 12,86 | -1,38% | 359.071,00 |
| 10.03.2025 | 13,33 | 13,76 | 12,99 | 13,04 | -3,69% | 348.810,00 |
| 07.03.2025 | 13,60 | 13,70 | 13,33 | 13,54 | -0,73% | 209.648,00 |
| 06.03.2025 | 13,77 | 13,77 | 13,38 | 13,64 | 0,22% | 311.442,00 |
| 05.03.2025 | 13,87 | 13,95 | 13,44 | 13,61 | -1,38% | 586.712,00 |
| 04.03.2025 | 13,88 | 14,11 | 13,57 | 13,80 | -1,81% | 286.230,00 |
| 03.03.2025 | 14,35 | 14,47 | 13,96 | 14,06 | -1,92% | 217.623,00 |
| 28.02.2025 | 14,21 | 14,36 | 14,09 | 14,33 | 1,63% | 270.830,00 |
| 27.02.2025 | 14,17 | 14,36 | 14,02 | 14,10 | -0,56% | 317.525,00 |
| 26.02.2025 | 14,20 | 14,33 | 14,01 | 14,18 | -0,49% | 174.593,00 |
| 25.02.2025 | 14,24 | 14,43 | 14,14 | 14,25 | 0,49% | 217.404,00 |
| 24.02.2025 | 14,36 | 14,42 | 14,12 | 14,18 | 0,00% | 244.998,00 |
| 21.02.2025 | 14,77 | 14,77 | 14,12 | 14,18 | -3,08% | 226.528,00 |
| 20.02.2025 | 15,00 | 15,00 | 14,62 | 14,63 | -2,79% | 218.309,00 |
| 19.02.2025 | 14,91 | 15,15 | 14,81 | 15,05 | -0,13% | 151.458,00 |
| 18.02.2025 | 14,95 | 15,15 | 14,86 | 15,07 | 0,47% | 159.956,00 |
| 14.02.2025 | 14,93 | 15,11 | 14,80 | 15,00 | 0,74% | 235.644,00 |
| 13.02.2025 | 14,74 | 15,01 | 14,42 | 14,89 | 1,50% | 250.412,00 |
| 12.02.2025 | 14,78 | 15,10 | 14,66 | 14,67 | -3,10% | 305.610,00 |
| 11.02.2025 | 14,68 | 15,18 | 14,62 | 15,14 | 2,64% | 179.791,00 |
| 10.02.2025 | 14,71 | 14,85 | 14,51 | 14,75 | 0,34% | 233.040,00 |
| 07.02.2025 | 14,61 | 14,76 | 14,14 | 14,70 | 0,55% | 281.604,00 |
| 06.02.2025 | 14,23 | 14,69 | 14,08 | 14,62 | 3,32% | 251.418,00 |
| 05.02.2025 | 14,21 | 14,45 | 13,96 | 14,15 | 0,57% | 365.325,00 |
| 04.02.2025 | 13,47 | 14,16 | 13,46 | 14,07 | 3,61% | 350.078,00 |
| 03.02.2025 | 13,51 | 13,88 | 13,37 | 13,58 | -2,65% | 291.107,00 |
| 31.01.2025 | 13,56 | 14,04 | 13,56 | 13,95 | 2,50% | 465.303,00 |
| 30.01.2025 | 14,03 | 14,13 | 13,52 | 13,61 | -2,79% | 302.308,00 |
| 29.01.2025 | 13,75 | 14,30 | 13,64 | 14,00 | -2,23% | 583.234,00 |
| 28.01.2025 | 14,61 | 14,61 | 14,25 | 14,32 | -2,52% | 268.090,00 |
| 27.01.2025 | 14,49 | 14,80 | 14,32 | 14,69 | 2,16% | 266.346,00 |
| 24.01.2025 | 14,46 | 14,70 | 14,36 | 14,38 | -0,96% | 269.651,00 |
| 23.01.2025 | 14,42 | 14,62 | 14,36 | 14,52 | 0,07% | 364.068,00 |
| 22.01.2025 | 14,99 | 14,99 | 14,50 | 14,51 | -3,59% | 289.527,00 |
| 21.01.2025 | 14,94 | 15,14 | 14,76 | 15,05 | 1,96% | 184.131,00 |
| 17.01.2025 | 15,10 | 15,16 | 14,67 | 14,76 | -1,27% | 198.759,00 |
| 16.01.2025 | 15,01 | 15,03 | 14,85 | 14,95 | -0,60% | 241.728,00 |
| 15.01.2025 | 15,27 | 15,33 | 14,79 | 15,04 | 1,01% | 340.039,00 |
| 14.01.2025 | 14,50 | 15,03 | 14,47 | 14,89 | 3,84% | 420.470,00 |
| 13.01.2025 | 14,12 | 14,36 | 13,80 | 14,34 | 0,28% | 587.731,00 |
| 10.01.2025 | 14,24 | 14,38 | 13,89 | 14,30 | -1,38% | 571.233,00 |
| 08.01.2025 | 14,40 | 14,53 | 14,16 | 14,50 | 0,42% | 383.976,00 |
| 07.01.2025 | 14,61 | 14,65 | 14,18 | 14,44 | -0,76% | 458.151,00 |
| 06.01.2025 | 14,74 | 14,80 | 14,31 | 14,55 | -1,09% | 377.262,00 |
| 03.01.2025 | 14,08 | 14,72 | 13,95 | 14,71 | 5,22% | 414.780,00 |
| 02.01.2025 | 14,33 | 14,40 | 13,89 | 13,98 | -2,10% | 272.111,00 |
| 31.12.2024 | 14,19 | 14,32 | 14,06 | 14,28 | 1,56% | 411.110,00 |
| 30.12.2024 | 14,09 | 14,18 | 13,90 | 14,06 | -0,85% | 231.206,00 |
| 27.12.2024 | 14,36 | 14,43 | 14,01 | 14,18 | -1,87% | 343.215,00 |
| 26.12.2024 | 14,37 | 14,50 | 14,16 | 14,45 | -0,34% | 246.754,00 |
| 24.12.2024 | 14,12 | 14,50 | 14,12 | 14,50 | 2,76% | 197.441,00 |
| 23.12.2024 | 14,19 | 14,26 | 13,95 | 14,11 | -1,05% | 329.622,00 |
| 20.12.2024 | 14,25 | 14,59 | 14,24 | 14,26 | 0,07% | 925.018,00 |
| 19.12.2024 | 14,61 | 14,79 | 13,97 | 14,25 | -0,14% | 519.412,00 |
| 18.12.2024 | 15,15 | 15,29 | 14,05 | 14,27 | -4,74% | 772.740,00 |
| 17.12.2024 | 15,35 | 15,45 | 14,95 | 14,98 | -1,83% | 777.924,00 |
| 16.12.2024 | 15,20 | 15,40 | 15,08 | 15,26 | 1,13% | 1.120.272,00 |
| 13.12.2024 | 16,43 | 16,49 | 14,92 | 15,09 | -12,52% | 2.865.094,00 |
| 12.12.2024 | 17,27 | 17,31 | 17,12 | 17,25 | -0,92% | 186.813,00 |
| 11.12.2024 | 17,32 | 17,51 | 16,98 | 17,41 | 1,75% | 233.985,00 |
| 10.12.2024 | 17,05 | 17,15 | 16,74 | 17,11 | 0,53% | 172.240,00 |
| 09.12.2024 | 17,27 | 17,33 | 16,91 | 17,02 | -0,99% | 159.404,00 |
| 06.12.2024 | 17,47 | 17,47 | 16,95 | 17,19 | -1,72% | 151.686,00 |
| 05.12.2024 | 17,84 | 17,94 | 17,46 | 17,49 | -1,52% | 139.477,00 |
| 04.12.2024 | 17,62 | 17,83 | 17,42 | 17,76 | 1,25% | 103.621,00 |
| 03.12.2024 | 17,80 | 17,91 | 17,47 | 17,54 | -1,85% | 81.907,00 |
| 02.12.2024 | 17,71 | 18,04 | 17,46 | 17,87 | 0,73% | 117.270,00 |
| 29.11.2024 | 17,84 | 17,92 | 17,51 | 17,74 | -0,17% | 65.992,00 |