Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,79 | 26,79 | 26,79 | 26,79 | -0,78% | 288,00 |
| 26.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 514,00 |
| 25.04.2024 | 25,85 | 26,35 | 25,72 | 26,00 | 1,56% | 3.198,00 |
| 23.04.2024 | 25,96 | 25,96 | 25,60 | 25,60 | 0,39% | 1.256,00 |
| 22.04.2024 | 25,14 | 26,62 | 25,14 | 25,50 | 2,57% | 1.946,00 |
| 18.04.2024 | 25,03 | 25,03 | 24,86 | 24,86 | 0,00% | 491,00 |
| 16.04.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -7,79% | 157,00 |
| 15.04.2024 | 26,55 | 26,96 | 26,55 | 26,96 | -0,15% | 1.066,00 |
| 12.04.2024 | 27,02 | 27,02 | 27,00 | 27,00 | -2,53% | 908,00 |
| 10.04.2024 | 26,86 | 27,70 | 26,86 | 27,70 | -0,04% | 1.898,00 |
| 09.04.2024 | 27,71 | 27,71 | 27,71 | 27,71 | 0,80% | 691,00 |
| 08.04.2024 | 28,50 | 28,50 | 27,49 | 27,49 | -2,93% | 1.467,00 |
| 05.04.2024 | 27,00 | 28,32 | 27,00 | 28,32 | 2,98% | 1.595,00 |
| 04.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 1,85% | 550,00 |
| 03.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | 177,00 |
| 02.04.2024 | 27,19 | 27,72 | 27,19 | 27,60 | -1,71% | 1.792,00 |
| 01.04.2024 | 27,20 | 28,30 | 27,20 | 28,08 | 9,79% | 7.756,00 |
| 28.03.2024 | 27,10 | 27,71 | 25,58 | 25,58 | -5,97% | 1.287,00 |
| 27.03.2024 | 26,00 | 27,87 | 26,00 | 27,20 | 3,93% | 18.860,00 |
| 26.03.2024 | 25,75 | 26,30 | 25,28 | 26,17 | 4,69% | 6.431,00 |
| 25.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.350,00 |
| 22.03.2024 | 25,37 | 25,39 | 25,00 | 25,00 | -0,08% | 1.662,00 |
| 21.03.2024 | 25,48 | 26,01 | 25,00 | 25,02 | 2,21% | 6.327,00 |
| 18.03.2024 | 25,32 | 25,56 | 24,48 | 24,48 | -0,53% | 4.705,00 |
| 15.03.2024 | 25,40 | 25,57 | 24,61 | 24,61 | -1,72% | 4.339,00 |
| 14.03.2024 | 25,59 | 25,59 | 24,80 | 25,04 | 0,00% | 4.274,00 |
| 13.03.2024 | 24,70 | 25,28 | 24,70 | 25,04 | -0,44% | 2.341,00 |
| 11.03.2024 | 25,53 | 25,57 | 24,97 | 25,15 | -1,18% | 4.256,00 |
| 08.03.2024 | 25,40 | 25,75 | 24,78 | 25,45 | -0,62% | 12.110,00 |
| 07.03.2024 | 24,73 | 25,61 | 24,73 | 25,61 | 2,44% | 8.705,00 |
| 06.03.2024 | 24,49 | 25,06 | 24,49 | 25,00 | 2,12% | 1.481,00 |
| 05.03.2024 | 24,90 | 25,40 | 24,43 | 24,48 | -3,36% | 4.158,00 |
| 04.03.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -2,58% | 923,00 |
| 01.03.2024 | 25,33 | 26,00 | 25,33 | 26,00 | 2,65% | 406,00 |
| 28.02.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -0,02% | 281,00 |
| 26.02.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 1,75% | 324,00 |
| 23.02.2024 | 25,64 | 25,64 | 24,90 | 24,90 | -3,34% | 1.013,00 |
| 22.02.2024 | 25,00 | 25,76 | 25,00 | 25,76 | 3,04% | 698,00 |
| 21.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 286,00 |
| 20.02.2024 | 25,23 | 25,23 | 25,00 | 25,00 | 0,40% | 372,00 |
| 16.02.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | 394,00 |
| 15.02.2024 | 25,99 | 25,99 | 24,70 | 24,90 | -3,38% | 3.073,00 |
| 14.02.2024 | 25,54 | 26,69 | 25,33 | 25,77 | -2,28% | 6.041,00 |
| 12.02.2024 | 26,25 | 26,37 | 25,94 | 26,37 | 3,82% | 2.629,00 |
| 09.02.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -0,43% | 585,00 |
| 08.02.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 0,75% | 205,00 |
| 07.02.2024 | 25,60 | 25,60 | 25,32 | 25,32 | 0,00% | 772,00 |
| 06.02.2024 | 25,83 | 25,83 | 25,32 | 25,32 | -2,13% | 459,00 |
| 05.02.2024 | 26,10 | 26,10 | 25,84 | 25,87 | -2,34% | 1.368,00 |
| 02.02.2024 | 26,43 | 26,64 | 25,80 | 26,49 | 0,30% | 6.309,00 |
| 01.02.2024 | 26,72 | 27,14 | 26,01 | 26,41 | 0,19% | 4.143,00 |
| 31.01.2024 | 26,50 | 26,50 | 26,36 | 26,36 | 1,64% | 529,00 |
| 30.01.2024 | 26,50 | 26,50 | 25,82 | 25,94 | -2,32% | 806,00 |
| 29.01.2024 | 29,38 | 29,38 | 26,55 | 26,55 | -0,60% | 653,00 |
| 26.01.2024 | 26,90 | 26,90 | 26,50 | 26,71 | -0,41% | 1.391,00 |
| 25.01.2024 | 26,63 | 26,82 | 26,63 | 26,82 | 1,59% | 1.402,00 |
| 23.01.2024 | 26,50 | 27,03 | 26,40 | 26,40 | -2,71% | 2.580,00 |
| 22.01.2024 | 26,60 | 27,14 | 26,60 | 27,14 | -0,60% | 623,00 |
| 19.01.2024 | 27,04 | 27,38 | 26,71 | 27,30 | 2,63% | 2.976,00 |
| 18.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 440,00 |
| 17.01.2024 | 27,01 | 27,01 | 26,51 | 27,00 | -0,75% | 1.557,00 |
| 16.01.2024 | 27,13 | 27,20 | 27,13 | 27,20 | -2,84% | 858,00 |
| 12.01.2024 | 28,00 | 29,00 | 27,80 | 28,00 | 4,83% | 4.851,00 |
| 09.01.2024 | 26,16 | 26,71 | 26,16 | 26,71 | 1,93% | 789,00 |
| 08.01.2024 | 26,44 | 26,44 | 26,20 | 26,20 | 0,21% | 689,00 |
| 05.01.2024 | 26,20 | 26,45 | 26,15 | 26,15 | 0,38% | 2.339,00 |
| 04.01.2024 | 25,99 | 26,09 | 25,99 | 26,05 | 0,08% | 1.185,00 |
| 03.01.2024 | 26,00 | 26,03 | 25,60 | 26,03 | 1,68% | 3.726,00 |
| 02.01.2024 | 25,60 | 26,00 | 25,55 | 25,60 | -0,47% | 5.624,00 |
| 29.12.2023 | 25,52 | 26,00 | 25,50 | 25,72 | -0,12% | 781,00 |
| 28.12.2023 | 25,52 | 26,41 | 25,52 | 25,75 | 0,98% | 2.287,00 |
| 27.12.2023 | 25,50 | 25,50 | 25,50 | 25,50 | -1,01% | 299,00 |
| 22.12.2023 | 25,84 | 26,00 | 25,76 | 25,76 | -0,31% | 1.506,00 |
| 21.12.2023 | 25,84 | 25,84 | 25,84 | 25,84 | 1,21% | 210,00 |
| 20.12.2023 | 25,53 | 25,53 | 25,53 | 25,53 | -1,42% | 727,00 |
| 19.12.2023 | 25,01 | 25,90 | 25,01 | 25,90 | 1,96% | 1.682,00 |
| 18.12.2023 | 25,50 | 25,50 | 25,40 | 25,40 | -0,20% | 341,00 |
| 15.12.2023 | 25,50 | 25,50 | 25,45 | 25,45 | -1,87% | 597,00 |
| 14.12.2023 | 24,89 | 25,94 | 24,80 | 25,94 | 1,71% | 4.583,00 |
| 13.12.2023 | 25,06 | 25,50 | 25,00 | 25,50 | 0,00% | 3.457,00 |
| 12.12.2023 | 25,50 | 25,50 | 25,25 | 25,50 | 0,99% | 1.608,00 |
| 11.12.2023 | 25,11 | 25,25 | 25,11 | 25,25 | -2,85% | 1.321,00 |
| 08.12.2023 | 25,81 | 25,99 | 25,50 | 25,99 | 1,92% | 8.067,00 |
| 07.12.2023 | 25,46 | 26,50 | 25,02 | 25,50 | -0,39% | 2.607,00 |
| 06.12.2023 | 25,89 | 25,89 | 25,60 | 25,60 | -1,99% | 1.503,00 |
| 05.12.2023 | 25,69 | 26,45 | 25,69 | 26,12 | 1,99% | 9.671,00 |
| 01.12.2023 | 26,22 | 26,22 | 25,61 | 25,61 | 0,63% | 1.460,00 |
| 30.11.2023 | 25,30 | 25,61 | 24,99 | 25,45 | 0,26% | 4.557,00 |
| 29.11.2023 | 25,50 | 25,50 | 25,31 | 25,39 | -0,22% | 1.164,00 |
| 28.11.2023 | 25,75 | 25,75 | 25,25 | 25,44 | -0,97% | 2.848,00 |
| 27.11.2023 | 26,60 | 26,88 | 25,69 | 25,69 | -3,42% | 2.785,00 |
| 22.11.2023 | 26,19 | 26,70 | 26,19 | 26,60 | -0,67% | 2.603,00 |
| 21.11.2023 | 27,47 | 27,70 | 26,22 | 26,78 | -0,45% | 3.299,00 |
| 17.11.2023 | 26,13 | 27,19 | 26,09 | 26,90 | 3,11% | 2.680,00 |
| 16.11.2023 | 26,93 | 26,93 | 26,06 | 26,09 | -2,83% | 3.839,00 |
| 15.11.2023 | 27,48 | 27,98 | 26,85 | 26,85 | -0,56% | 7.183,00 |
| 14.11.2023 | 27,39 | 28,15 | 27,00 | 27,00 | 1,28% | 5.648,00 |
| 13.11.2023 | 27,30 | 27,78 | 26,66 | 26,66 | -2,74% | 5.073,00 |
| 10.11.2023 | 28,34 | 28,59 | 27,37 | 27,41 | -3,82% | 7.028,00 |
| 09.11.2023 | 27,97 | 28,92 | 27,80 | 28,50 | 0,11% | 8.853,00 |