14,870$
-0,34%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 14,98 | 15,39 | 14,73 | 14,88 | -0,33% | 196.158,00 |
| 26.03.2026 | 14,98 | 15,09 | 14,86 | 14,93 | -0,67% | 192.969,00 |
| 25.03.2026 | 15,28 | 15,37 | 14,98 | 15,03 | -0,40% | 152.224,00 |
| 24.03.2026 | 14,98 | 15,36 | 14,96 | 15,09 | -0,59% | 296.722,00 |
| 23.03.2026 | 15,12 | 15,53 | 15,09 | 15,18 | 2,57% | 302.811,00 |
| 20.03.2026 | 15,02 | 15,08 | 14,68 | 14,80 | -1,73% | 678.386,00 |
| 19.03.2026 | 14,66 | 15,12 | 14,55 | 15,06 | 2,66% | 286.286,00 |
| 18.03.2026 | 14,84 | 14,89 | 14,64 | 14,67 | -1,87% | 193.502,00 |
| 17.03.2026 | 15,10 | 15,20 | 14,89 | 14,95 | -0,66% | 151.907,00 |
| 16.03.2026 | 15,06 | 15,25 | 15,00 | 15,05 | 0,60% | 168.497,00 |
| 13.03.2026 | 15,04 | 15,16 | 14,87 | 14,96 | -1,71% | 140.313,00 |
| 12.03.2026 | 14,86 | 15,26 | 14,86 | 15,22 | 0,33% | 214.390,00 |
| 11.03.2026 | 15,08 | 15,24 | 15,02 | 15,17 | -0,65% | 215.478,00 |
| 10.03.2026 | 15,14 | 15,62 | 15,08 | 15,27 | 0,20% | 225.621,00 |
| 09.03.2026 | 15,33 | 15,38 | 14,77 | 15,24 | -0,97% | 235.979,00 |
| 06.03.2026 | 15,31 | 15,42 | 15,10 | 15,39 | -1,72% | 190.178,00 |
| 05.03.2026 | 15,58 | 15,76 | 15,51 | 15,66 | -0,89% | 151.702,00 |
| 04.03.2026 | 15,94 | 16,04 | 15,76 | 15,80 | -0,06% | 168.996,00 |
| 03.03.2026 | 15,54 | 15,93 | 15,37 | 15,81 | -0,38% | 192.644,00 |
| 02.03.2026 | 15,20 | 15,87 | 15,10 | 15,87 | 2,85% | 207.649,00 |
| 27.02.2026 | 15,95 | 15,99 | 15,36 | 15,43 | -5,10% | 208.890,00 |
| 26.02.2026 | 16,30 | 16,51 | 15,96 | 16,26 | -0,25% | 129.897,00 |
| 25.02.2026 | 16,08 | 16,34 | 16,03 | 16,30 | 2,13% | 128.512,00 |
| 24.02.2026 | 16,00 | 16,08 | 15,82 | 15,96 | -0,44% | 139.733,00 |
| 23.02.2026 | 16,65 | 16,78 | 15,79 | 16,03 | -3,90% | 261.197,00 |
| 20.02.2026 | 16,62 | 16,69 | 16,27 | 16,68 | 0,72% | 513.082,00 |
| 19.02.2026 | 16,54 | 16,63 | 16,40 | 16,56 | -0,90% | 388.160,00 |
| 18.02.2026 | 16,83 | 17,11 | 16,60 | 16,71 | -0,77% | 352.750,00 |
| 17.02.2026 | 16,64 | 16,98 | 16,58 | 16,84 | 1,02% | 371.609,00 |
| 13.02.2026 | 16,49 | 16,80 | 16,23 | 16,67 | 1,58% | 288.920,00 |
| 12.02.2026 | 16,55 | 16,66 | 16,12 | 16,41 | -0,18% | 221.256,00 |
| 11.02.2026 | 16,49 | 16,79 | 16,31 | 16,44 | 0,00% | 222.336,00 |
| 10.02.2026 | 16,62 | 16,72 | 16,29 | 16,44 | -1,26% | 339.409,00 |
| 09.02.2026 | 16,71 | 16,85 | 16,62 | 16,65 | -1,13% | 330.851,00 |
| 06.02.2026 | 16,90 | 17,00 | 16,70 | 16,84 | 0,90% | 327.783,00 |
| 05.02.2026 | 16,86 | 17,02 | 16,55 | 16,69 | -1,18% | 360.164,00 |
| 04.02.2026 | 16,71 | 17,11 | 16,71 | 16,89 | 1,69% | 586.473,00 |
| 03.02.2026 | 15,98 | 16,62 | 15,98 | 16,61 | 2,85% | 541.760,00 |
| 02.02.2026 | 15,79 | 16,33 | 15,68 | 16,15 | 2,28% | 405.935,00 |
| 30.01.2026 | 15,61 | 15,85 | 15,52 | 15,79 | 0,19% | 360.046,00 |
| 29.01.2026 | 15,45 | 15,76 | 15,33 | 15,76 | 2,54% | 270.222,00 |
| 28.01.2026 | 15,17 | 15,66 | 15,15 | 15,37 | -1,22% | 430.845,00 |
| 27.01.2026 | 15,48 | 15,67 | 15,41 | 15,56 | 0,39% | 360.834,00 |
| 26.01.2026 | 15,79 | 15,80 | 15,27 | 15,50 | -0,96% | 411.851,00 |
| 23.01.2026 | 16,23 | 16,58 | 15,61 | 15,65 | -3,69% | 314.635,00 |
| 22.01.2026 | 16,10 | 16,74 | 16,08 | 16,25 | 1,06% | 421.868,00 |
| 21.01.2026 | 15,13 | 16,13 | 15,13 | 16,08 | 6,56% | 507.726,00 |
| 20.01.2026 | 15,19 | 15,34 | 15,04 | 15,09 | -2,27% | 247.157,00 |
| 16.01.2026 | 15,54 | 15,72 | 15,38 | 15,44 | -0,77% | 389.890,00 |
| 15.01.2026 | 15,17 | 15,62 | 15,16 | 15,56 | 2,77% | 455.442,00 |
| 14.01.2026 | 15,04 | 15,25 | 14,95 | 15,14 | 0,66% | 448.174,00 |
| 13.01.2026 | 15,16 | 15,18 | 15,01 | 15,04 | -0,86% | 515.024,00 |
| 12.01.2026 | 14,94 | 15,25 | 14,87 | 15,17 | 0,80% | 279.858,00 |
| 09.01.2026 | 14,77 | 15,15 | 14,57 | 15,05 | 1,96% | 445.007,00 |
| 08.01.2026 | 14,52 | 14,94 | 14,52 | 14,76 | 1,23% | 372.182,00 |
| 07.01.2026 | 14,80 | 14,80 | 14,49 | 14,58 | -1,42% | 427.272,00 |
| 06.01.2026 | 14,81 | 15,01 | 14,65 | 14,79 | -0,60% | 492.563,00 |
| 05.01.2026 | 15,13 | 15,46 | 14,85 | 14,88 | -1,72% | 667.905,00 |
| 02.01.2026 | 15,20 | 15,30 | 14,88 | 15,14 | -0,20% | 515.061,00 |
| 31.12.2025 | 15,28 | 15,40 | 15,07 | 15,17 | -1,37% | 607.402,00 |
| 30.12.2025 | 16,75 | 16,75 | 14,23 | 15,38 | -8,94% | 3.141.504,00 |
| 29.12.2025 | 17,05 | 17,10 | 16,84 | 16,89 | -0,82% | 156.531,00 |
| 26.12.2025 | 17,14 | 17,29 | 16,98 | 17,03 | -0,76% | 129.466,00 |
| 24.12.2025 | 17,12 | 17,25 | 16,96 | 17,16 | 0,59% | 171.048,00 |
| 23.12.2025 | 17,05 | 17,43 | 17,05 | 17,06 | -1,04% | 786.900,00 |
| 22.12.2025 | 17,40 | 17,75 | 17,20 | 17,24 | -0,63% | 358.545,00 |
| 19.12.2025 | 17,51 | 17,79 | 17,18 | 17,35 | -1,42% | 621.830,00 |
| 18.12.2025 | 17,44 | 17,68 | 17,13 | 17,60 | 1,44% | 188.544,00 |
| 17.12.2025 | 17,37 | 17,50 | 17,24 | 17,35 | -0,06% | 143.099,00 |
| 16.12.2025 | 17,36 | 17,50 | 17,27 | 17,36 | 0,35% | 198.073,00 |
| 15.12.2025 | 17,25 | 17,34 | 17,10 | 17,30 | 1,23% | 252.115,00 |
| 12.12.2025 | 17,24 | 17,30 | 16,97 | 17,09 | -0,29% | 158.819,00 |
| 11.12.2025 | 16,98 | 17,31 | 16,98 | 17,14 | 0,88% | 364.611,00 |
| 10.12.2025 | 16,55 | 17,12 | 16,53 | 16,99 | 2,85% | 610.531,00 |
| 09.12.2025 | 16,84 | 17,04 | 16,46 | 16,52 | -1,67% | 256.590,00 |
| 08.12.2025 | 16,59 | 16,90 | 16,49 | 16,80 | 1,82% | 246.372,00 |
| 05.12.2025 | 16,62 | 16,76 | 16,41 | 16,50 | -2,54% | 375.295,00 |
| 04.12.2025 | 16,81 | 17,01 | 16,67 | 16,93 | 0,06% | 261.579,00 |
| 03.12.2025 | 16,57 | 17,00 | 16,56 | 16,92 | 1,93% | 174.588,00 |
| 02.12.2025 | 16,45 | 16,61 | 16,38 | 16,60 | 0,91% | 171.909,00 |
| 01.12.2025 | 16,14 | 16,63 | 16,14 | 16,45 | 0,24% | 295.964,00 |
| 28.11.2025 | 16,32 | 16,46 | 16,11 | 16,41 | 0,74% | 237.737,00 |
| 26.11.2025 | 16,26 | 16,40 | 16,18 | 16,29 | -0,37% | 226.429,00 |
| 25.11.2025 | 15,90 | 16,44 | 15,90 | 16,35 | 3,48% | 209.016,00 |
| 24.11.2025 | 15,59 | 15,83 | 15,48 | 15,80 | 1,09% | 125.499,00 |
| 21.11.2025 | 15,07 | 15,80 | 15,07 | 15,63 | 3,78% | 173.162,00 |
| 20.11.2025 | 15,41 | 15,57 | 15,04 | 15,06 | -0,86% | 187.017,00 |
| 19.11.2025 | 15,32 | 15,51 | 15,08 | 15,19 | -1,11% | 280.852,00 |
| 18.11.2025 | 14,73 | 15,41 | 14,73 | 15,36 | 3,43% | 661.794,00 |
| 17.11.2025 | 15,30 | 15,33 | 14,65 | 14,85 | -3,19% | 322.613,00 |
| 14.11.2025 | 15,00 | 15,34 | 14,85 | 15,34 | 1,66% | 199.337,00 |
| 13.11.2025 | 15,14 | 15,26 | 14,92 | 15,09 | -0,59% | 181.967,00 |
| 12.11.2025 | 15,19 | 15,34 | 15,14 | 15,18 | -0,07% | 146.631,00 |
| 11.11.2025 | 15,44 | 15,44 | 15,11 | 15,19 | -1,56% | 254.508,00 |
| 10.11.2025 | 15,33 | 15,57 | 13,63 | 15,43 | 1,11% | 348.866,00 |
| 07.11.2025 | 14,63 | 15,29 | 14,58 | 15,26 | 4,16% | 463.997,00 |
| 06.11.2025 | 14,66 | 14,78 | 14,55 | 14,65 | -0,48% | 264.009,00 |
| 05.11.2025 | 14,07 | 14,78 | 14,05 | 14,72 | 4,40% | 318.605,00 |
| 04.11.2025 | 14,15 | 14,18 | 13,97 | 14,10 | -0,98% | 329.210,00 |
| 03.11.2025 | 13,67 | 14,30 | 13,49 | 14,24 | 4,17% | 444.639,00 |