12,150$
2,97%
Echtzeit-Aktienkurs Flushing Financial Corp
Bid:
Ask:
Aktienkurse zur Flushing Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,99 | 12,17 | 11,86 | 12,15 | 2,79% | 133.442,00 |
| 02.05.2024 | 11,51 | 11,82 | 11,47 | 11,82 | 3,23% | 92.926,00 |
| 01.05.2024 | 11,14 | 11,66 | 11,01 | 11,45 | 3,90% | 150.463,00 |
| 30.04.2024 | 11,20 | 11,24 | 10,92 | 11,02 | -2,48% | 122.576,00 |
| 29.04.2024 | 11,38 | 11,51 | 11,26 | 11,30 | -0,62% | 111.180,00 |
| 26.04.2024 | 11,38 | 11,54 | 11,24 | 11,37 | -0,09% | 123.110,00 |
| 25.04.2024 | 11,45 | 11,49 | 11,05 | 11,38 | -2,57% | 224.596,00 |
| 24.04.2024 | 11,82 | 12,01 | 11,42 | 11,68 | -4,81% | 215.255,00 |
| 23.04.2024 | 11,89 | 12,40 | 11,89 | 12,27 | 2,59% | 153.774,00 |
| 22.04.2024 | 11,75 | 12,09 | 11,75 | 11,96 | 1,70% | 95.139,00 |
| 19.04.2024 | 11,27 | 11,79 | 11,27 | 11,76 | 3,80% | 185.996,00 |
| 18.04.2024 | 11,15 | 11,39 | 11,06 | 11,33 | 1,71% | 101.315,00 |
| 17.04.2024 | 11,26 | 11,43 | 11,10 | 11,14 | -0,36% | 122.989,00 |
| 16.04.2024 | 10,97 | 11,21 | 10,74 | 11,18 | 0,81% | 117.476,00 |
| 15.04.2024 | 11,14 | 11,30 | 10,95 | 11,09 | 0,00% | 80.858,00 |
| 12.04.2024 | 11,04 | 11,14 | 10,96 | 11,09 | -0,89% | 132.032,00 |
| 11.04.2024 | 11,19 | 11,22 | 10,93 | 11,19 | 0,48% | 151.938,00 |
| 10.04.2024 | 11,78 | 11,78 | 10,95 | 11,14 | -7,74% | 189.095,00 |
| 09.04.2024 | 12,15 | 12,35 | 12,04 | 12,07 | -0,25% | 106.259,00 |
| 08.04.2024 | 11,96 | 12,18 | 11,96 | 12,10 | 1,51% | 69.891,00 |
| 05.04.2024 | 12,05 | 12,28 | 11,90 | 11,92 | -2,53% | 118.707,00 |
| 04.04.2024 | 12,23 | 12,50 | 12,12 | 12,23 | 1,33% | 127.433,00 |
| 03.04.2024 | 12,45 | 12,60 | 12,03 | 12,07 | -3,29% | 123.286,00 |
| 02.04.2024 | 12,36 | 12,57 | 12,26 | 12,48 | -0,64% | 191.981,00 |
| 01.04.2024 | 12,68 | 12,68 | 12,34 | 12,56 | -0,40% | 202.609,00 |
| 28.03.2024 | 12,36 | 12,76 | 12,27 | 12,61 | 2,27% | 275.235,00 |
| 27.03.2024 | 11,82 | 12,33 | 11,82 | 12,33 | 5,20% | 175.463,00 |
| 26.03.2024 | 11,93 | 12,05 | 11,69 | 11,72 | -0,85% | 142.274,00 |
| 25.03.2024 | 11,91 | 12,16 | 11,78 | 11,82 | -0,84% | 121.922,00 |
| 22.03.2024 | 12,12 | 12,22 | 11,88 | 11,92 | -1,32% | 267.364,00 |
| 21.03.2024 | 12,22 | 12,40 | 12,07 | 12,08 | -0,66% | 162.114,00 |
| 20.03.2024 | 11,79 | 12,28 | 11,66 | 12,16 | 3,14% | 296.977,00 |
| 19.03.2024 | 11,78 | 11,98 | 11,76 | 11,79 | -0,17% | 128.529,00 |
| 18.03.2024 | 11,96 | 12,04 | 11,72 | 11,81 | -1,09% | 168.267,00 |
| 15.03.2024 | 11,63 | 11,96 | 11,63 | 11,94 | 2,67% | 622.962,00 |
| 14.03.2024 | 12,42 | 12,51 | 11,58 | 11,63 | -6,96% | 182.337,00 |
| 13.03.2024 | 12,54 | 12,78 | 12,41 | 12,50 | -1,11% | 88.885,00 |
| 12.03.2024 | 12,95 | 12,95 | 12,57 | 12,64 | -2,47% | 92.021,00 |
| 11.03.2024 | 12,62 | 13,02 | 12,62 | 12,96 | 2,21% | 133.991,00 |
| 08.03.2024 | 12,92 | 12,93 | 12,61 | 12,68 | -1,86% | 122.968,00 |
| 07.03.2024 | 12,86 | 13,12 | 12,76 | 12,92 | 2,13% | 205.078,00 |
| 06.03.2024 | 12,85 | 12,89 | 12,40 | 12,65 | -1,33% | 244.902,00 |
| 05.03.2024 | 12,64 | 13,02 | 12,53 | 12,82 | 0,55% | 224.787,00 |
| 04.03.2024 | 12,76 | 13,03 | 12,64 | 12,75 | -0,08% | 201.547,00 |
| 01.03.2024 | 12,72 | 12,81 | 12,28 | 12,76 | -0,62% | 202.112,00 |
| 29.02.2024 | 12,91 | 13,12 | 12,73 | 12,84 | 1,90% | 246.400,00 |
| 28.02.2024 | 12,50 | 12,70 | 12,45 | 12,60 | 0,24% | 193.322,00 |
| 27.02.2024 | 12,83 | 12,98 | 12,52 | 12,57 | -0,87% | 150.789,00 |
| 26.02.2024 | 12,92 | 13,11 | 12,59 | 12,68 | -1,86% | 169.400,00 |
| 23.02.2024 | 13,30 | 13,32 | 12,92 | 12,92 | -3,00% | 146.633,00 |
| 22.02.2024 | 13,31 | 13,40 | 13,11 | 13,32 | 0,08% | 193.608,00 |
| 21.02.2024 | 13,35 | 13,41 | 13,16 | 13,31 | -0,37% | 189.194,00 |
| 20.02.2024 | 13,44 | 13,71 | 13,31 | 13,36 | -2,20% | 222.251,00 |
| 16.02.2024 | 13,28 | 14,00 | 13,02 | 13,66 | 1,26% | 535.257,00 |
| 15.02.2024 | 13,07 | 13,61 | 13,00 | 13,49 | 4,65% | 688.219,00 |
| 14.02.2024 | 12,94 | 13,01 | 12,75 | 12,89 | 0,78% | 206.877,00 |
| 13.02.2024 | 13,08 | 13,47 | 12,64 | 12,79 | -5,68% | 276.928,00 |
| 12.02.2024 | 13,19 | 13,81 | 13,17 | 13,56 | 2,03% | 469.013,00 |
| 09.02.2024 | 13,26 | 13,29 | 12,83 | 13,29 | 1,45% | 369.055,00 |
| 08.02.2024 | 13,48 | 13,56 | 13,00 | 13,10 | -2,46% | 255.230,00 |
| 07.02.2024 | 13,56 | 13,66 | 13,04 | 13,43 | -1,32% | 388.551,00 |
| 06.02.2024 | 15,04 | 15,20 | 13,52 | 13,61 | -9,69% | 359.931,00 |
| 05.02.2024 | 15,20 | 15,28 | 14,83 | 15,07 | -2,46% | 117.821,00 |
| 02.02.2024 | 15,31 | 15,79 | 15,31 | 15,45 | -1,34% | 162.809,00 |
| 01.02.2024 | 16,05 | 16,16 | 15,23 | 15,66 | -2,31% | 205.469,00 |
| 31.01.2024 | 16,98 | 17,34 | 16,03 | 16,03 | -7,97% | 231.357,00 |
| 30.01.2024 | 17,36 | 17,60 | 17,29 | 17,42 | -0,51% | 160.172,00 |
| 29.01.2024 | 17,26 | 17,53 | 17,05 | 17,51 | 1,74% | 114.113,00 |
| 26.01.2024 | 17,63 | 18,00 | 16,75 | 17,21 | 2,50% | 137.515,00 |
| 25.01.2024 | 17,01 | 17,16 | 16,55 | 16,79 | 0,18% | 163.500,00 |
| 24.01.2024 | 16,69 | 16,97 | 16,65 | 16,76 | 1,51% | 121.717,00 |
| 23.01.2024 | 16,65 | 16,79 | 16,47 | 16,51 | 0,06% | 107.425,00 |
| 22.01.2024 | 16,04 | 16,51 | 15,92 | 16,50 | 4,04% | 71.412,00 |
| 19.01.2024 | 15,64 | 15,87 | 15,42 | 15,86 | 2,06% | 102.388,00 |
| 18.01.2024 | 15,50 | 15,60 | 15,32 | 15,54 | 0,71% | 134.095,00 |
| 17.01.2024 | 15,16 | 15,45 | 15,10 | 15,43 | 0,06% | 66.040,00 |
| 16.01.2024 | 15,48 | 15,82 | 15,33 | 15,42 | -1,91% | 64.404,00 |
| 12.01.2024 | 16,15 | 16,26 | 15,63 | 15,72 | -1,50% | 52.468,00 |
| 11.01.2024 | 16,01 | 16,18 | 15,71 | 15,96 | -1,48% | 44.278,00 |
| 10.01.2024 | 16,03 | 16,22 | 15,90 | 16,20 | 0,62% | 59.482,00 |
| 09.01.2024 | 16,12 | 16,22 | 15,97 | 16,10 | -1,77% | 39.602,00 |
| 08.01.2024 | 16,49 | 16,49 | 16,24 | 16,39 | -0,73% | 60.621,00 |
| 05.01.2024 | 16,43 | 16,76 | 16,21 | 16,51 | 0,24% | 209.989,00 |
| 04.01.2024 | 16,31 | 16,70 | 16,31 | 16,47 | 1,17% | 72.699,00 |
| 03.01.2024 | 16,52 | 16,72 | 16,21 | 16,28 | -1,93% | 127.021,00 |
| 02.01.2024 | 16,29 | 16,84 | 16,29 | 16,60 | 0,73% | 62.252,00 |
| 29.12.2023 | 16,86 | 16,88 | 16,46 | 16,48 | -2,83% | 70.869,00 |
| 28.12.2023 | 17,08 | 17,25 | 16,82 | 16,96 | -0,70% | 61.266,00 |
| 27.12.2023 | 17,30 | 17,31 | 16,82 | 17,08 | -0,93% | 87.910,00 |
| 26.12.2023 | 16,94 | 17,32 | 16,82 | 17,24 | 1,77% | 70.129,00 |
| 22.12.2023 | 16,80 | 17,04 | 16,67 | 16,94 | 1,80% | 98.669,00 |
| 21.12.2023 | 16,76 | 16,76 | 15,08 | 16,64 | 0,73% | 64.637,00 |
| 20.12.2023 | 16,66 | 17,35 | 16,51 | 16,52 | -0,42% | 134.884,00 |
| 19.12.2023 | 16,61 | 16,81 | 16,39 | 16,59 | 0,61% | 80.598,00 |
| 18.12.2023 | 16,65 | 16,71 | 16,35 | 16,49 | -0,72% | 64.279,00 |
| 15.12.2023 | 16,78 | 16,97 | 16,45 | 16,61 | 0,00% | 372.397,00 |
| 14.12.2023 | 16,73 | 17,05 | 16,36 | 16,61 | 2,66% | 169.035,00 |
| 13.12.2023 | 14,79 | 16,21 | 14,69 | 16,18 | 9,84% | 119.838,00 |
| 12.12.2023 | 15,08 | 15,11 | 14,69 | 14,73 | -2,64% | 107.693,00 |
| 11.12.2023 | 15,23 | 15,27 | 13,72 | 15,13 | -0,13% | 53.683,00 |