17,510$
-0,17%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,71 | 17,71 | 17,43 | 17,51 | -0,17% | 16.526,00 |
| 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 |
| 27.11.2024 | 17,99 | 18,10 | 17,74 | 17,77 | -0,56% | 95.202,00 |
| 26.11.2024 | 18,00 | 18,35 | 17,82 | 17,87 | -1,81% | 132.860,00 |
| 25.11.2024 | 18,33 | 18,59 | 18,11 | 18,20 | 0,61% | 180.855,00 |
| 22.11.2024 | 17,55 | 18,09 | 17,42 | 18,09 | 3,85% | 146.443,00 |
| 21.11.2024 | 17,25 | 17,51 | 17,12 | 17,42 | 2,05% | 39.695,00 |
| 20.11.2024 | 17,10 | 17,12 | 16,80 | 17,07 | -0,58% | 78.541,00 |
| 19.11.2024 | 17,01 | 17,22 | 16,99 | 17,17 | -1,09% | 108.965,00 |
| 18.11.2024 | 17,61 | 17,81 | 17,26 | 17,36 | -1,14% | 164.956,00 |
| 15.11.2024 | 17,79 | 17,83 | 17,34 | 17,56 | -0,79% | 82.296,00 |
| 14.11.2024 | 18,00 | 18,12 | 17,55 | 17,70 | -0,39% | 95.347,00 |
| 13.11.2024 | 18,20 | 18,40 | 17,67 | 17,77 | -1,22% | 137.983,00 |
| 12.11.2024 | 18,04 | 18,25 | 17,90 | 17,99 | -0,94% | 120.871,00 |
| 11.11.2024 | 17,82 | 18,39 | 17,59 | 18,16 | 3,83% | 167.293,00 |
| 08.11.2024 | 17,20 | 17,51 | 16,99 | 17,49 | 2,40% | 126.774,00 |
| 07.11.2024 | 17,97 | 17,98 | 16,94 | 17,08 | -5,32% | 207.806,00 |
| 06.11.2024 | 16,90 | 18,19 | 16,80 | 18,04 | 16,69% | 428.580,00 |
| 05.11.2024 | 15,24 | 15,52 | 14,72 | 15,46 | 1,78% | 87.996,00 |
| 04.11.2024 | 15,33 | 15,36 | 14,92 | 15,19 | -1,24% | 98.072,00 |
| 01.11.2024 | 15,87 | 15,87 | 15,35 | 15,38 | -1,85% | 96.706,00 |
| 31.10.2024 | 16,30 | 16,30 | 15,65 | 15,67 | -3,33% | 96.582,00 |
| 30.10.2024 | 16,08 | 16,70 | 16,08 | 16,21 | 0,19% | 156.144,00 |
| 29.10.2024 | 16,24 | 16,48 | 16,00 | 16,18 | 0,06% | 258.212,00 |
| 28.10.2024 | 15,53 | 16,39 | 15,53 | 16,17 | 5,76% | 414.084,00 |
| 25.10.2024 | 15,58 | 16,33 | 15,24 | 15,29 | 1,39% | 422.922,00 |
| 24.10.2024 | 15,12 | 15,20 | 14,92 | 15,08 | 0,33% | 182.914,00 |
| 23.10.2024 | 14,91 | 15,15 | 14,85 | 15,03 | 0,27% | 110.256,00 |
| 22.10.2024 | 14,70 | 15,00 | 14,70 | 14,99 | 1,90% | 134.347,00 |
| 21.10.2024 | 15,30 | 15,36 | 14,71 | 14,71 | -3,86% | 189.034,00 |
| 18.10.2024 | 15,70 | 15,70 | 15,29 | 15,30 | -2,17% | 129.814,00 |
| 17.10.2024 | 15,54 | 15,66 | 15,34 | 15,64 | 0,32% | 300.947,00 |
| 16.10.2024 | 15,63 | 15,83 | 15,44 | 15,59 | 1,17% | 187.910,00 |
| 15.10.2024 | 15,09 | 15,66 | 15,00 | 15,41 | 2,53% | 141.113,00 |
| 14.10.2024 | 14,79 | 15,13 | 14,71 | 15,03 | 1,55% | 119.914,00 |
| 11.10.2024 | 14,19 | 14,83 | 14,00 | 14,80 | 4,89% | 159.760,00 |
| 10.10.2024 | 13,94 | 14,15 | 13,89 | 14,11 | 0,07% | 106.925,00 |
| 09.10.2024 | 13,98 | 14,29 | 13,98 | 14,10 | 0,71% | 112.173,00 |
| 08.10.2024 | 14,12 | 14,22 | 13,92 | 14,00 | -0,21% | 47.939,00 |
| 07.10.2024 | 14,07 | 14,10 | 13,93 | 14,03 | -0,43% | 70.155,00 |
| 04.10.2024 | 14,22 | 14,31 | 13,98 | 14,09 | 1,15% | 82.334,00 |
| 03.10.2024 | 13,82 | 13,96 | 13,70 | 13,93 | 0,43% | 48.362,00 |
| 02.10.2024 | 13,85 | 14,26 | 13,81 | 13,87 | -0,22% | 90.344,00 |
| 01.10.2024 | 14,50 | 14,50 | 13,82 | 13,90 | -4,73% | 132.603,00 |
| 30.09.2024 | 14,04 | 14,61 | 14,04 | 14,59 | 3,62% | 131.245,00 |
| 27.09.2024 | 14,23 | 14,39 | 13,94 | 14,08 | -0,14% | 130.384,00 |
| 26.09.2024 | 14,31 | 14,32 | 14,02 | 14,10 | 0,36% | 116.939,00 |
| 25.09.2024 | 14,34 | 14,34 | 14,04 | 14,05 | -1,68% | 132.004,00 |
| 24.09.2024 | 14,61 | 14,72 | 14,26 | 14,29 | -2,32% | 83.751,00 |
| 23.09.2024 | 14,53 | 14,76 | 14,50 | 14,63 | 0,27% | 142.786,00 |
| 20.09.2024 | 15,41 | 15,41 | 14,52 | 14,59 | -5,38% | 495.152,00 |
| 19.09.2024 | 15,15 | 15,45 | 14,80 | 15,42 | 4,61% | 124.977,00 |
| 18.09.2024 | 14,55 | 15,33 | 14,30 | 14,74 | 1,31% | 160.482,00 |
| 17.09.2024 | 14,49 | 14,94 | 14,29 | 14,55 | 1,82% | 132.637,00 |
| 16.09.2024 | 14,19 | 14,40 | 14,00 | 14,29 | 1,06% | 91.312,00 |
| 13.09.2024 | 13,65 | 14,15 | 13,61 | 14,14 | 4,51% | 143.609,00 |
| 12.09.2024 | 13,52 | 13,63 | 13,31 | 13,53 | 0,52% | 53.459,00 |
| 11.09.2024 | 13,26 | 13,53 | 12,95 | 13,46 | 0,22% | 96.846,00 |
| 10.09.2024 | 13,45 | 13,46 | 13,15 | 13,43 | -0,07% | 100.076,00 |
| 09.09.2024 | 13,47 | 13,92 | 13,39 | 13,44 | -0,15% | 83.851,00 |
| 06.09.2024 | 13,77 | 13,95 | 13,37 | 13,46 | -3,58% | 103.639,00 |
| 05.09.2024 | 14,13 | 14,28 | 13,84 | 13,96 | -0,64% | 171.041,00 |
| 04.09.2024 | 14,06 | 14,42 | 14,00 | 14,05 | -0,71% | 121.149,00 |
| 03.09.2024 | 14,49 | 14,64 | 14,10 | 14,15 | -3,08% | 64.360,00 |
| 30.08.2024 | 14,36 | 14,64 | 14,33 | 14,60 | 2,10% | 77.601,00 |
| 29.08.2024 | 14,37 | 14,42 | 14,04 | 14,30 | 0,85% | 62.241,00 |
| 28.08.2024 | 14,06 | 14,37 | 14,04 | 14,18 | 0,28% | 268.057,00 |
| 27.08.2024 | 14,25 | 14,37 | 13,94 | 14,14 | -2,01% | 75.758,00 |
| 26.08.2024 | 14,64 | 14,64 | 14,39 | 14,43 | -0,69% | 134.381,00 |
| 23.08.2024 | 13,51 | 14,74 | 13,51 | 14,53 | 8,03% | 191.549,00 |
| 22.08.2024 | 13,54 | 13,73 | 13,43 | 13,45 | -0,59% | 58.487,00 |
| 21.08.2024 | 13,31 | 13,53 | 13,19 | 13,53 | 1,96% | 100.356,00 |
| 20.08.2024 | 13,74 | 13,78 | 13,26 | 13,27 | -3,77% | 101.440,00 |
| 19.08.2024 | 13,74 | 13,85 | 13,50 | 13,79 | 0,58% | 67.751,00 |
| 16.08.2024 | 13,42 | 13,80 | 13,35 | 13,71 | 1,78% | 125.406,00 |
| 15.08.2024 | 13,32 | 13,65 | 13,31 | 13,47 | 3,78% | 86.270,00 |
| 14.08.2024 | 13,27 | 13,27 | 12,82 | 12,98 | -1,44% | 91.982,00 |
| 13.08.2024 | 13,08 | 13,22 | 12,82 | 13,17 | 1,86% | 115.959,00 |
| 12.08.2024 | 13,17 | 13,17 | 12,73 | 12,93 | -0,08% | 159.769,00 |
| 09.08.2024 | 12,75 | 12,96 | 12,66 | 12,94 | 1,81% | 230.781,00 |
| 08.08.2024 | 12,70 | 12,71 | 12,47 | 12,71 | 1,92% | 153.938,00 |
| 07.08.2024 | 12,75 | 12,93 | 12,36 | 12,47 | 0,00% | 148.557,00 |
| 06.08.2024 | 12,69 | 12,86 | 12,36 | 12,47 | -0,87% | 256.452,00 |
| 05.08.2024 | 12,90 | 13,11 | 12,47 | 12,58 | -7,09% | 347.828,00 |
| 02.08.2024 | 13,33 | 13,65 | 13,13 | 13,54 | -2,52% | 231.118,00 |
| 01.08.2024 | 14,71 | 14,93 | 13,85 | 13,89 | -5,57% | 256.295,00 |
| 31.07.2024 | 14,99 | 15,32 | 14,52 | 14,71 | -1,87% | 199.205,00 |
| 30.07.2024 | 14,27 | 15,84 | 13,25 | 14,99 | -7,81% | 305.225,00 |
| 29.07.2024 | 16,70 | 16,74 | 16,23 | 16,26 | -2,46% | 139.940,00 |
| 26.07.2024 | 16,84 | 17,16 | 16,40 | 16,67 | 0,36% | 199.610,00 |
| 25.07.2024 | 15,93 | 16,70 | 15,76 | 16,61 | 3,42% | 272.244,00 |
| 24.07.2024 | 16,08 | 16,40 | 16,03 | 16,06 | -0,86% | 157.154,00 |
| 23.07.2024 | 15,45 | 16,28 | 15,45 | 16,20 | 3,78% | 146.577,00 |
| 22.07.2024 | 14,99 | 15,66 | 14,95 | 15,61 | 3,45% | 111.342,00 |
| 19.07.2024 | 15,02 | 15,43 | 14,98 | 15,09 | 0,47% | 108.683,00 |
| 18.07.2024 | 15,22 | 15,67 | 14,90 | 15,02 | -3,66% | 245.525,00 |
| 17.07.2024 | 14,99 | 15,65 | 14,99 | 15,59 | 1,90% | 134.472,00 |
| 16.07.2024 | 14,61 | 15,33 | 14,61 | 15,30 | 5,30% | 188.725,00 |