13,825$
2,33%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,35 | 13,90 | 13,35 | 13,82 | 2,29% | 164.570,00 |
| 13.10.2025 | 13,60 | 13,71 | 13,24 | 13,51 | 0,75% | 293.638,00 |
| 10.10.2025 | 13,88 | 14,01 | 13,34 | 13,41 | -2,97% | 460.156,00 |
| 09.10.2025 | 13,89 | 13,91 | 13,62 | 13,82 | -0,72% | 331.202,00 |
| 08.10.2025 | 14,18 | 14,18 | 13,85 | 13,92 | 0,00% | 171.558,00 |
| 07.10.2025 | 13,95 | 14,07 | 13,80 | 13,92 | -0,29% | 241.416,00 |
| 06.10.2025 | 13,85 | 14,11 | 13,77 | 13,96 | 1,31% | 232.384,00 |
| 03.10.2025 | 13,72 | 13,92 | 13,72 | 13,78 | 1,25% | 61.783,00 |
| 02.10.2025 | 13,75 | 13,77 | 13,55 | 13,61 | -0,95% | 276.764,00 |
| 01.10.2025 | 13,70 | 13,85 | 13,66 | 13,74 | -0,58% | 194.498,00 |
| 30.09.2025 | 13,80 | 13,95 | 13,65 | 13,82 | 0,29% | 167.311,00 |
| 29.09.2025 | 14,12 | 14,12 | 13,66 | 13,78 | -1,29% | 133.406,00 |
| 26.09.2025 | 14,00 | 14,04 | 13,82 | 13,96 | 0,79% | 179.213,00 |
| 25.09.2025 | 13,85 | 13,92 | 13,76 | 13,85 | -0,50% | 141.291,00 |
| 24.09.2025 | 14,02 | 14,13 | 13,84 | 13,92 | -0,57% | 115.252,00 |
| 23.09.2025 | 14,13 | 14,40 | 13,98 | 14,00 | -0,57% | 130.532,00 |
| 22.09.2025 | 14,17 | 14,23 | 14,00 | 14,08 | -0,78% | 185.455,00 |
| 19.09.2025 | 14,37 | 14,37 | 14,00 | 14,19 | -1,39% | 623.369,00 |
| 18.09.2025 | 13,94 | 14,41 | 13,94 | 14,39 | 3,08% | 185.345,00 |
| 17.09.2025 | 13,94 | 14,32 | 13,83 | 13,96 | 0,65% | 262.334,00 |
| 16.09.2025 | 14,00 | 14,02 | 13,79 | 13,87 | -1,21% | 241.049,00 |
| 15.09.2025 | 14,16 | 14,16 | 13,92 | 14,04 | -0,43% | 220.812,00 |
| 12.09.2025 | 13,99 | 14,16 | 13,90 | 14,10 | -0,21% | 269.838,00 |
| 11.09.2025 | 13,80 | 14,15 | 13,80 | 14,13 | 2,61% | 282.930,00 |
| 10.09.2025 | 13,69 | 13,82 | 13,67 | 13,77 | 0,73% | 194.396,00 |
| 09.09.2025 | 13,65 | 13,68 | 13,49 | 13,67 | 0,29% | 294.051,00 |
| 08.09.2025 | 13,54 | 13,64 | 13,27 | 13,63 | 0,66% | 209.687,00 |
| 05.09.2025 | 13,59 | 13,82 | 13,35 | 13,54 | -2,03% | 162.834,00 |
| 04.09.2025 | 13,74 | 13,82 | 13,60 | 13,82 | 0,88% | 147.442,00 |
| 03.09.2025 | 13,65 | 13,82 | 13,53 | 13,70 | -0,15% | 132.493,00 |
| 02.09.2025 | 13,59 | 13,77 | 13,48 | 13,72 | -0,29% | 236.871,00 |
| 29.08.2025 | 13,73 | 13,83 | 13,67 | 13,76 | 0,58% | 166.271,00 |
| 28.08.2025 | 13,78 | 13,78 | 13,60 | 13,68 | -0,07% | 146.226,00 |
| 27.08.2025 | 13,54 | 13,75 | 13,51 | 13,69 | 0,81% | 229.500,00 |
| 26.08.2025 | 13,33 | 13,63 | 13,32 | 13,58 | 1,80% | 148.139,00 |
| 25.08.2025 | 13,35 | 13,45 | 13,26 | 13,34 | -0,52% | 147.935,00 |
| 22.08.2025 | 12,86 | 13,43 | 12,75 | 13,41 | 5,76% | 330.902,00 |
| 21.08.2025 | 12,80 | 12,83 | 12,59 | 12,68 | -1,25% | 138.953,00 |
| 20.08.2025 | 12,90 | 12,92 | 12,75 | 12,84 | -0,08% | 158.653,00 |
| 19.08.2025 | 12,74 | 12,94 | 12,73 | 12,85 | 0,31% | 143.096,00 |
| 18.08.2025 | 12,61 | 12,81 | 12,55 | 12,81 | 1,18% | 163.020,00 |
| 15.08.2025 | 13,02 | 13,03 | 12,60 | 12,66 | -2,24% | 196.826,00 |
| 14.08.2025 | 12,77 | 12,99 | 12,70 | 12,95 | -0,31% | 270.413,00 |
| 13.08.2025 | 12,88 | 13,05 | 12,72 | 12,99 | 1,96% | 392.169,00 |
| 12.08.2025 | 12,26 | 12,82 | 12,26 | 12,74 | 4,51% | 322.992,00 |
| 11.08.2025 | 12,23 | 12,29 | 12,04 | 12,19 | -0,08% | 141.392,00 |
| 08.08.2025 | 12,08 | 12,22 | 11,93 | 12,20 | 1,84% | 167.958,00 |
| 07.08.2025 | 12,06 | 12,06 | 11,77 | 11,98 | -0,08% | 161.150,00 |
| 06.08.2025 | 12,05 | 12,07 | 11,93 | 11,99 | -0,83% | 209.874,00 |
| 05.08.2025 | 12,00 | 12,09 | 11,78 | 12,09 | 0,75% | 291.703,00 |
| 04.08.2025 | 11,81 | 12,02 | 11,78 | 12,00 | 1,69% | 242.786,00 |
| 01.08.2025 | 11,81 | 11,85 | 11,57 | 11,80 | -1,63% | 419.668,00 |
| 31.07.2025 | 11,84 | 12,00 | 11,75 | 12,00 | 0,63% | 501.191,00 |
| 30.07.2025 | 12,40 | 12,47 | 11,84 | 11,92 | -3,79% | 285.448,00 |
| 29.07.2025 | 12,49 | 12,55 | 12,33 | 12,39 | -0,72% | 289.999,00 |
| 28.07.2025 | 12,33 | 12,51 | 12,21 | 12,48 | 1,13% | 264.842,00 |
| 25.07.2025 | 12,70 | 12,74 | 11,99 | 12,34 | 1,73% | 428.405,00 |
| 24.07.2025 | 12,47 | 12,47 | 12,01 | 12,13 | -2,96% | 447.711,00 |
| 23.07.2025 | 12,64 | 12,69 | 12,33 | 12,50 | -0,40% | 296.293,00 |
| 22.07.2025 | 12,60 | 12,74 | 12,49 | 12,55 | -0,48% | 253.657,00 |
| 21.07.2025 | 12,54 | 12,69 | 12,51 | 12,61 | 0,96% | 234.376,00 |
| 18.07.2025 | 12,39 | 12,56 | 12,24 | 12,49 | 2,04% | 578.722,00 |
| 17.07.2025 | 12,18 | 12,38 | 12,17 | 12,24 | 0,41% | 321.852,00 |
| 16.07.2025 | 12,22 | 12,39 | 11,84 | 12,19 | 0,33% | 301.089,00 |
| 15.07.2025 | 12,60 | 12,60 | 12,14 | 12,15 | -2,25% | 267.773,00 |
| 14.07.2025 | 12,28 | 12,44 | 12,24 | 12,43 | 1,30% | 247.797,00 |
| 11.07.2025 | 12,48 | 12,48 | 12,25 | 12,27 | -2,15% | 189.545,00 |
| 10.07.2025 | 12,53 | 12,61 | 12,46 | 12,54 | -0,32% | 212.958,00 |
| 09.07.2025 | 12,73 | 12,85 | 12,50 | 12,58 | -0,94% | 233.755,00 |
| 08.07.2025 | 12,65 | 12,84 | 12,60 | 12,70 | 0,79% | 278.695,00 |
| 07.07.2025 | 12,64 | 12,84 | 12,51 | 12,60 | -1,02% | 267.365,00 |
| 03.07.2025 | 12,61 | 12,85 | 12,59 | 12,73 | 1,84% | 275.927,00 |
| 02.07.2025 | 12,27 | 12,53 | 12,16 | 12,50 | 2,04% | 343.166,00 |
| 01.07.2025 | 11,87 | 12,60 | 11,80 | 12,25 | 3,20% | 312.587,00 |
| 30.06.2025 | 11,96 | 12,06 | 11,86 | 11,87 | -0,34% | 165.849,00 |
| 27.06.2025 | 11,91 | 12,09 | 11,85 | 11,91 | 0,42% | 369.884,00 |
| 26.06.2025 | 11,61 | 11,91 | 11,55 | 11,86 | 2,95% | 435.772,00 |
| 25.06.2025 | 11,81 | 11,81 | 11,30 | 11,52 | -3,44% | 527.928,00 |
| 24.06.2025 | 11,92 | 12,19 | 11,92 | 11,93 | 0,85% | 297.653,00 |
| 23.06.2025 | 11,45 | 11,85 | 11,43 | 11,83 | 2,60% | 179.958,00 |
| 20.06.2025 | 11,53 | 11,64 | 11,42 | 11,53 | 0,96% | 365.717,00 |
| 18.06.2025 | 11,22 | 11,53 | 11,13 | 11,42 | 1,60% | 215.912,00 |
| 17.06.2025 | 11,40 | 11,51 | 11,23 | 11,24 | -2,26% | 127.126,00 |
| 16.06.2025 | 11,76 | 11,77 | 11,45 | 11,50 | -1,12% | 149.307,00 |
| 13.06.2025 | 11,89 | 11,97 | 11,62 | 11,63 | -5,29% | 222.644,00 |
| 12.06.2025 | 12,22 | 12,32 | 12,04 | 12,28 | 0,08% | 202.985,00 |
| 11.06.2025 | 12,49 | 12,49 | 12,24 | 12,27 | -0,73% | 185.040,00 |
| 10.06.2025 | 12,23 | 12,46 | 12,15 | 12,36 | 1,48% | 112.436,00 |
| 09.06.2025 | 12,12 | 12,28 | 12,10 | 12,18 | 0,66% | 145.004,00 |
| 06.06.2025 | 12,00 | 12,11 | 11,92 | 12,10 | 2,98% | 161.041,00 |
| 05.06.2025 | 11,97 | 11,97 | 11,73 | 11,75 | -1,84% | 240.642,00 |
| 04.06.2025 | 12,34 | 12,34 | 11,96 | 11,97 | -1,40% | 209.765,00 |
| 03.06.2025 | 11,94 | 12,22 | 11,84 | 12,14 | 1,93% | 153.556,00 |
| 02.06.2025 | 12,02 | 12,02 | 11,83 | 11,91 | -1,08% | 177.075,00 |
| 30.05.2025 | 12,12 | 12,16 | 11,98 | 12,04 | -0,82% | 130.383,00 |
| 29.05.2025 | 12,16 | 12,16 | 11,95 | 12,14 | 0,41% | 157.109,00 |
| 28.05.2025 | 12,26 | 12,36 | 12,07 | 12,09 | -1,63% | 109.847,00 |
| 27.05.2025 | 12,09 | 12,31 | 11,89 | 12,29 | 3,10% | 194.692,00 |
| 23.05.2025 | 11,91 | 12,10 | 11,86 | 11,92 | -1,97% | 205.187,00 |
| 22.05.2025 | 12,11 | 12,31 | 12,05 | 12,16 | -0,65% | 151.632,00 |