1,205€
4,78%
Echtzeit-Aktienkurs FlexShopper Inc.
Bid:
Ask:
Aktienkurse zur FlexShopper Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,21 | 1,21 | 1,20 | 1,20 | 3,91% | - |
| 25.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 10,58% | - |
| 24.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 23.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 22.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -7,08% | - |
| 17.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 16.04.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 15.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 5,53% | - |
| 14.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 2,05% | - |
| 11.04.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -7,14% | - |
| 10.04.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 11,11% | - |
| 09.04.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -6,44% | - |
| 08.04.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 07.04.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -9,63% | 50,00 |
| 04.04.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,03% | - |
| 03.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -4,13% | - |
| 02.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 01.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 31.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 28.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 27.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 26.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 25.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 24.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -10,56% | - |
| 21.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 20.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 19.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 18.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 17.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 5,65% | - |
| 14.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -4,62% | - |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 12.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 11.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,27% | - |
| 10.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 07.03.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 06.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,62% | - |
| 05.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | - |
| 04.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -5,59% | - |
| 03.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 7,52% | - |
| 28.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | - |
| 27.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -7,24% | - |
| 26.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 25.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 24.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 21.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,29% | - |
| 20.02.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -2,56% | 330,00 |
| 19.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 18.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 17.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 14.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 13.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 12.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | 3.000,00 |
| 11.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 17,14% | - |
| 10.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 07.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 06.02.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 3,76% | - |
| 05.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 04.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 03.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 31.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 30.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 7,87% | - |
| 29.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 28.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -5,88% | - |
| 27.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 24.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 23.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,79% | - |
| 22.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 21.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 20.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 17.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 16.01.2025 | 1,66 | 1,66 | 1,60 | 1,63 | 0,00% | 10.480,00 |
| 15.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 14.01.2025 | 1,65 | 1,74 | 1,61 | 1,61 | -10,56% | 6.200,00 |
| 13.01.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -10,00% | 2.400,00 |
| 10.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 09.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 08.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -6,36% | - |
| 07.01.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 11,68% | 3.000,00 |
| 06.01.2025 | 1,60 | 1,97 | 1,60 | 1,97 | 22,36% | 4.197,00 |
| 03.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 02.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 16,08% | - |
| 30.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 27.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 7,30% | - |
| 23.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -9,27% | - |
| 20.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 19.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 18.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 17.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 16.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 13.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 12.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -5,91% | - |
| 11.12.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 10.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 09.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 12,64% | - |
| 06.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -4,92% | - |
| 05.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,81% | - |
| 04.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -11,88% | - |
| 03.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 9,78% | - |
| 02.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 13,57% | - |
| 29.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |