14,325$
1,60%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,17 | 14,34 | 14,10 | 14,33 | 1,60% | 50.867,00 |
| 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 |
| 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 |