33,132$
-1,92%
Echtzeit-Aktienkurs Flex Ltd.
Bid:
Ask:
Aktienkurse zur Flex Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 33,83 | 33,89 | 32,55 | 33,13 | -1,92% | 5.939.585,00 |
| 30.05.2024 | 33,48 | 34,12 | 33,40 | 33,78 | 1,50% | 4.945.427,00 |
| 29.05.2024 | 33,46 | 33,63 | 33,20 | 33,28 | -1,07% | 3.443.082,00 |
| 28.05.2024 | 33,30 | 33,77 | 32,88 | 33,64 | 1,42% | 4.698.226,00 |
| 24.05.2024 | 32,44 | 33,33 | 32,37 | 33,17 | 3,08% | 4.832.978,00 |
| 23.05.2024 | 31,64 | 32,50 | 31,54 | 32,18 | 2,58% | 9.780.835,00 |
| 22.05.2024 | 29,75 | 31,39 | 29,75 | 31,37 | 5,45% | 5.551.236,00 |
| 21.05.2024 | 29,57 | 29,88 | 29,22 | 29,75 | -0,30% | 3.608.719,00 |
| 20.05.2024 | 29,26 | 30,20 | 29,21 | 29,84 | 1,84% | 3.175.061,00 |
| 17.05.2024 | 29,20 | 29,58 | 29,12 | 29,30 | 0,48% | 2.006.603,00 |
| 16.05.2024 | 29,35 | 29,63 | 29,11 | 29,16 | -0,58% | 1.836.200,00 |
| 15.05.2024 | 29,25 | 29,85 | 29,05 | 29,33 | 1,17% | 3.838.634,00 |
| 14.05.2024 | 28,59 | 29,07 | 28,59 | 28,99 | 1,51% | 2.880.483,00 |
| 13.05.2024 | 28,80 | 28,92 | 28,53 | 28,56 | -0,35% | 2.887.998,00 |
| 10.05.2024 | 29,02 | 29,15 | 28,62 | 28,66 | -0,17% | 2.084.225,00 |
| 09.05.2024 | 28,57 | 28,92 | 28,47 | 28,71 | 0,53% | 2.721.140,00 |
| 08.05.2024 | 29,00 | 29,29 | 28,54 | 28,56 | -1,99% | 8.108.062,00 |
| 07.05.2024 | 29,36 | 29,73 | 29,02 | 29,14 | -0,17% | 4.718.182,00 |
| 06.05.2024 | 28,13 | 29,31 | 28,07 | 29,19 | 4,62% | 5.885.696,00 |
| 03.05.2024 | 27,82 | 28,45 | 27,33 | 27,90 | 1,75% | 7.558.170,00 |
| 02.05.2024 | 25,85 | 27,42 | 25,65 | 27,42 | 4,10% | 10.495.334,00 |
| 01.05.2024 | 26,96 | 27,87 | 25,27 | 26,34 | -8,06% | 12.635.096,00 |
| 30.04.2024 | 29,05 | 29,78 | 28,59 | 28,65 | -1,92% | 5.807.910,00 |
| 29.04.2024 | 28,97 | 29,23 | 28,90 | 29,21 | 0,83% | 2.861.310,00 |
| 26.04.2024 | 28,71 | 29,16 | 28,68 | 28,97 | 0,94% | 2.934.628,00 |
| 25.04.2024 | 28,27 | 28,88 | 28,04 | 28,70 | 0,70% | 2.537.505,00 |
| 24.04.2024 | 28,75 | 28,99 | 28,26 | 28,50 | -0,07% | 2.640.709,00 |
| 23.04.2024 | 28,00 | 28,82 | 27,92 | 28,52 | 3,24% | 3.386.598,00 |
| 22.04.2024 | 27,43 | 27,86 | 27,24 | 27,63 | 2,05% | 2.664.671,00 |
| 19.04.2024 | 27,58 | 27,87 | 26,95 | 27,07 | -1,97% | 3.933.850,00 |
| 18.04.2024 | 27,95 | 28,64 | 27,40 | 27,62 | -1,67% | 3.623.040,00 |
| 17.04.2024 | 28,49 | 28,52 | 27,97 | 28,09 | -0,43% | 2.508.598,00 |
| 16.04.2024 | 27,82 | 28,42 | 27,75 | 28,21 | 0,52% | 2.704.866,00 |
| 15.04.2024 | 28,80 | 28,98 | 28,06 | 28,06 | -1,13% | 3.434.936,00 |
| 12.04.2024 | 28,81 | 28,92 | 28,34 | 28,38 | -2,47% | 3.964.896,00 |
| 11.04.2024 | 28,52 | 29,14 | 28,48 | 29,10 | 2,32% | 3.395.151,00 |
| 10.04.2024 | 28,13 | 28,64 | 28,04 | 28,44 | -1,32% | 2.756.429,00 |
| 09.04.2024 | 28,93 | 29,27 | 28,48 | 28,82 | 0,21% | 3.023.992,00 |
| 08.04.2024 | 29,17 | 29,30 | 28,68 | 28,76 | -1,03% | 3.030.795,00 |
| 05.04.2024 | 28,80 | 29,26 | 28,69 | 29,06 | 1,63% | 2.601.059,00 |
| 04.04.2024 | 29,52 | 29,90 | 28,56 | 28,60 | -1,46% | 3.673.268,00 |
| 03.04.2024 | 28,12 | 29,18 | 28,12 | 29,02 | 2,04% | 3.043.576,00 |
| 02.04.2024 | 28,13 | 28,51 | 27,92 | 28,44 | 0,04% | 2.368.247,00 |
| 01.04.2024 | 28,54 | 29,05 | 28,37 | 28,43 | -0,63% | 2.058.956,00 |
| 28.03.2024 | 28,54 | 28,65 | 28,28 | 28,61 | -0,07% | 1.960.566,00 |
| 27.03.2024 | 28,66 | 28,79 | 28,17 | 28,63 | 0,35% | 2.767.317,00 |
| 26.03.2024 | 28,90 | 29,14 | 28,52 | 28,53 | -0,49% | 2.875.677,00 |
| 25.03.2024 | 28,82 | 28,97 | 28,55 | 28,67 | -0,21% | 3.175.339,00 |
| 22.03.2024 | 28,45 | 28,76 | 28,19 | 28,73 | 1,48% | 4.369.459,00 |
| 21.03.2024 | 27,72 | 28,49 | 27,55 | 28,31 | 4,43% | 6.769.793,00 |
| 20.03.2024 | 26,79 | 27,24 | 26,79 | 27,11 | 0,37% | 4.816.178,00 |
| 19.03.2024 | 27,14 | 27,29 | 26,84 | 27,01 | -1,39% | 3.711.560,00 |
| 18.03.2024 | 27,32 | 27,46 | 26,87 | 27,39 | 1,67% | 7.420.511,00 |
| 15.03.2024 | 27,65 | 27,83 | 26,63 | 26,94 | -4,57% | 9.764.724,00 |
| 14.03.2024 | 28,74 | 28,93 | 28,03 | 28,23 | -1,81% | 5.045.763,00 |
| 13.03.2024 | 28,95 | 29,01 | 28,56 | 28,75 | -0,62% | 3.069.054,00 |
| 12.03.2024 | 29,04 | 29,11 | 28,68 | 28,93 | 0,52% | 3.270.179,00 |
| 11.03.2024 | 29,47 | 29,54 | 28,69 | 28,78 | -3,49% | 4.738.517,00 |
| 08.03.2024 | 30,87 | 30,93 | 29,78 | 29,82 | -2,26% | 3.506.970,00 |
| 07.03.2024 | 30,59 | 30,76 | 30,13 | 30,51 | -0,42% | 3.064.546,00 |
| 06.03.2024 | 30,52 | 30,92 | 30,42 | 30,64 | 1,96% | 4.602.366,00 |
| 05.03.2024 | 29,98 | 30,40 | 29,66 | 30,05 | 0,20% | 3.899.745,00 |
| 04.03.2024 | 29,38 | 30,01 | 29,29 | 29,99 | 3,41% | 5.024.324,00 |
| 01.03.2024 | 28,20 | 29,16 | 28,13 | 29,00 | 3,06% | 4.603.855,00 |
| 29.02.2024 | 28,07 | 28,31 | 27,93 | 28,14 | 0,90% | 3.334.399,00 |
| 28.02.2024 | 27,42 | 28,08 | 27,21 | 27,89 | 0,32% | 3.625.906,00 |
| 27.02.2024 | 28,12 | 28,42 | 27,76 | 27,80 | -0,71% | 3.742.569,00 |
| 26.02.2024 | 28,00 | 28,25 | 27,91 | 28,00 | -0,53% | 3.913.413,00 |
| 23.02.2024 | 28,10 | 28,27 | 27,86 | 28,15 | 0,57% | 3.756.250,00 |
| 22.02.2024 | 27,73 | 28,10 | 27,60 | 27,99 | 2,58% | 5.315.400,00 |
| 21.02.2024 | 27,40 | 27,62 | 27,11 | 27,29 | -1,60% | 5.365.725,00 |
| 20.02.2024 | 27,71 | 28,03 | 27,27 | 27,73 | -1,74% | 4.755.229,00 |
| 16.02.2024 | 28,74 | 28,76 | 28,13 | 28,22 | -1,21% | 5.517.241,00 |
| 15.02.2024 | 28,50 | 29,02 | 28,45 | 28,57 | 1,22% | 8.541.491,00 |
| 14.02.2024 | 27,70 | 28,32 | 27,45 | 28,22 | 4,16% | 6.630.374,00 |
| 13.02.2024 | 26,81 | 27,29 | 26,69 | 27,09 | -0,75% | 5.320.101,00 |
| 12.02.2024 | 26,80 | 27,54 | 26,71 | 27,30 | 2,44% | 7.774.106,00 |
| 09.02.2024 | 25,55 | 26,72 | 25,55 | 26,65 | 4,39% | 7.834.378,00 |
| 08.02.2024 | 24,68 | 25,71 | 24,57 | 25,53 | 4,16% | 5.396.781,00 |
| 07.02.2024 | 24,26 | 24,53 | 24,11 | 24,51 | 1,45% | 4.390.431,00 |
| 06.02.2024 | 24,39 | 24,52 | 24,05 | 24,16 | -1,59% | 4.437.586,00 |
| 05.02.2024 | 24,76 | 25,16 | 24,45 | 24,55 | -2,15% | 4.716.735,00 |
| 02.02.2024 | 25,23 | 25,29 | 24,65 | 25,09 | 0,28% | 7.182.642,00 |
| 01.02.2024 | 24,86 | 25,96 | 24,37 | 25,02 | 5,39% | 19.640.697,00 |
| 31.01.2024 | 23,98 | 24,18 | 23,64 | 23,74 | -1,21% | 6.535.127,00 |
| 30.01.2024 | 23,49 | 24,04 | 23,43 | 24,03 | 4,30% | 7.304.140,00 |
| 29.01.2024 | 22,85 | 23,05 | 22,57 | 23,04 | 0,13% | 10.439.042,00 |
| 26.01.2024 | 23,31 | 23,33 | 22,87 | 23,01 | -0,95% | 4.377.518,00 |
| 25.01.2024 | 23,07 | 23,34 | 22,95 | 23,23 | 0,87% | 4.977.458,00 |
| 24.01.2024 | 23,26 | 23,35 | 22,91 | 23,03 | -0,35% | 3.597.960,00 |
| 23.01.2024 | 23,36 | 23,48 | 23,06 | 23,11 | -0,26% | 4.100.416,00 |
| 22.01.2024 | 23,21 | 23,36 | 22,98 | 23,17 | 0,83% | 3.293.224,00 |
| 19.01.2024 | 22,50 | 22,99 | 22,48 | 22,98 | 2,18% | 3.656.817,00 |
| 18.01.2024 | 22,37 | 22,50 | 22,03 | 22,49 | 1,63% | 5.651.014,00 |
| 17.01.2024 | 22,40 | 22,50 | 21,84 | 22,13 | -2,68% | 5.968.525,00 |
| 16.01.2024 | 23,30 | 23,30 | 22,63 | 22,74 | -2,53% | 4.084.047,00 |
| 12.01.2024 | 23,74 | 23,77 | 23,30 | 23,33 | -1,23% | 2.983.589,00 |
| 11.01.2024 | 23,18 | 23,63 | 23,01 | 23,62 | 1,94% | 4.611.823,00 |
| 10.01.2024 | 23,74 | 23,82 | 23,08 | 23,17 | -2,48% | 4.279.610,00 |
| 09.01.2024 | 23,35 | 23,77 | 23,35 | 23,76 | 0,08% | 3.980.259,00 |