Flex Ltd FLEX
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$109,99-3,84 (-3,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $109,99 | -3,37 % | $113,71 | $114,03 | $109,61 | 3,26M |
| 2026-09-29 | $113,83 | +0,70 % | $115,45 | $115,71 | $111,53 | 2,16M |
| 2026-09-28 | $113,04 | -1,43 % | $112,50 | $114,37 | $110,28 | 2,37M |
| 2026-09-25 | $114,68 | +2,03 % | $114,43 | $120,76 | $114,25 | 3,02M |
| 2026-09-24 | $112,40 | +0,09 % | $109,50 | $114,10 | $108,86 | 3,11M |
| 2026-09-23 | $112,30 | -1,88 % | $114,07 | $115,77 | $111,67 | 3,92M |
| 2026-09-22 | $114,45 | +2,54 % | $110,46 | $114,99 | $110,01 | 2,73M |
| 2026-09-21 | $111,61 | +2,86 % | $110,48 | $111,97 | $107,80 | 2,98M |
| 2026-09-18 | $108,51 | -0,47 % | $109,55 | $109,64 | $107,51 | 9,53M |
| 2026-09-17 | $109,02 | +1,04 % | $111,29 | $112,94 | $108,88 | 3,29M |
| 2026-09-16 | $107,90 | -0,09 % | $110,75 | $111,91 | $105,85 | 2,83M |
| 2026-09-15 | $108,00 | -0,30 % | $111,47 | $111,47 | $106,79 | 2,00M |
| 2026-09-14 | $108,32 | -6,44 % | $108,71 | $111,76 | $106,62 | 3,00M |
| 2026-09-11 | $115,78 | +7,19 % | $110,20 | $117,68 | $110,20 | 3,03M |
| 2026-09-10 | $108,01 | -4,14 % | $110,36 | $112,24 | $107,92 | 3,78M |
| 2026-09-09 | $112,68 | -1,43 % | $113,05 | $114,56 | $112,17 | 2,26M |
| 2026-09-08 | $114,31 | +4,38 % | $110,77 | $115,28 | $109,87 | 2,82M |
| 2026-09-04 | $109,51 | +1,50 % | $108,45 | $111,63 | $107,00 | 4,49M |
| 2026-09-03 | $107,89 | +1,83 % | $105,49 | $108,26 | $102,25 | 3,68M |
| 2026-09-02 | $105,95 | -0,85 % | $106,79 | $107,30 | $104,19 | 2,80M |
| 2026-09-01 | $106,86 | -2,19 % | $108,10 | $109,19 | $105,36 | 2,46M |
| 2026-08-31 | $109,25 | -1,13 % | $110,35 | $111,55 | $108,84 | 2,83M |
| 2026-08-28 | $110,50 | -4,16 % | $114,62 | $115,00 | $110,13 | 2,06M |
| 2026-08-27 | $115,30 | +3,11 % | $114,51 | $116,17 | $112,38 | 2,98M |
| 2026-08-26 | $111,82 | +2,35 % | $109,98 | $112,60 | $109,77 | 3,10M |
| 2026-08-25 | $109,25 | +2,44 % | $110,49 | $110,93 | $107,54 | 2,13M |
| 2026-08-24 | $106,65 | -3,44 % | $108,35 | $108,35 | $104,90 | 2,74M |
| 2026-08-21 | $110,45 | +0,12 % | $112,44 | $112,44 | $108,11 | 2,77M |
| 2026-08-20 | $110,32 | -2,40 % | $112,64 | $112,72 | $109,90 | 3,08M |
| 2026-08-19 | $113,03 | -6,00 % | $121,63 | $121,63 | $112,85 | 2,74M |
| 2026-08-18 | $120,24 | -7,51 % | $125,30 | $126,65 | $119,09 | 3,25M |
| 2026-08-17 | $130,00 | +3,04 % | $128,20 | $131,63 | $126,32 | 2,72M |
| 2026-08-14 | $126,16 | +1,50 % | $124,61 | $127,15 | $122,50 | 2,39M |
| 2026-08-13 | $124,30 | -0,18 % | $125,09 | $127,67 | $123,69 | 2,22M |
| 2026-08-12 | $124,53 | +1,73 % | $128,19 | $130,38 | $124,47 | 3,51M |
| 2026-08-11 | $122,41 | +2,26 % | $121,73 | $125,44 | $120,32 | 2,89M |
| 2026-08-10 | $119,70 | -1,36 % | $122,72 | $124,03 | $119,59 | 2,93M |
| 2026-08-07 | $121,35 | -1,06 % | $124,73 | $126,11 | $119,78 | 3,37M |
| 2026-08-06 | $122,65 | +0,63 % | $119,50 | $125,40 | $117,56 | 3,57M |
| 2026-08-05 | $121,88 | -3,81 % | $125,57 | $129,38 | $121,73 | 3,36M |
| 2026-08-04 | $126,71 | +7,88 % | $123,72 | $128,95 | $121,07 | 4,71M |
| 2026-08-03 | $117,45 | +3,25 % | $109,94 | $117,73 | $107,10 | 4,32M |
| 2026-07-31 | $113,75 | +1,64 % | $117,91 | $119,39 | $111,93 | 6,64M |
| 2026-07-30 | $111,91 | +8,63 % | $106,46 | $112,33 | $104,21 | 8,16M |
| 2026-07-29 | $103,02 | -9,06 % | $100,01 | $108,52 | $99,50 | 9,97M |
| 2026-07-28 | $113,28 | -2,40 % | $109,95 | $114,24 | $102,75 | 11,03M |
| 2026-07-27 | $116,07 | -2,06 % | $118,62 | $120,47 | $109,41 | 6,74M |
| 2026-07-24 | $118,51 | -7,37 % | $126,25 | $126,41 | $117,80 | 4,72M |
| 2026-07-23 | $127,94 | +0,74 % | $125,19 | $131,68 | $125,19 | 3,47M |
| 2026-07-22 | $127,00 | -0,31 % | $124,29 | $129,75 | $124,00 | 2,77M |
| 2026-07-21 | $127,39 | +6,24 % | $125,16 | $128,10 | $123,44 | 3,18M |
| 2026-07-20 | $119,91 | +0,55 % | $120,41 | $122,07 | $118,77 | 3,43M |
| 2026-07-17 | $119,25 | -1,54 % | $116,31 | $120,24 | $111,38 | 5,22M |
| 2026-07-16 | $121,12 | -5,90 % | $124,61 | $125,33 | $120,76 | 4,45M |
| 2026-07-15 | $128,72 | -2,66 % | $135,00 | $135,67 | $123,79 | 5,03M |
| 2026-07-14 | $132,24 | +2,12 % | $135,16 | $135,67 | $129,07 | 2,44M |
| 2026-07-13 | $129,50 | -4,64 % | $132,50 | $134,79 | $128,22 | 2,78M |
| 2026-07-10 | $135,80 | -2,96 % | $138,64 | $139,74 | $134,34 | 2,72M |
| 2026-07-09 | $139,94 | +4,93 % | $138,53 | $145,41 | $138,53 | 4,14M |
| 2026-07-08 | $133,37 | +1,41 % | $129,20 | $133,75 | $127,95 | 4,41M |
| 2026-07-07 | $131,52 | -5,14 % | $132,94 | $134,56 | $125,32 | 4,73M |
| 2026-07-06 | $138,65 | +1,31 % | $138,52 | $146,00 | $137,72 | 4,62M |
| 2026-07-02 | $136,86 | -10,86 % | $152,42 | $152,98 | $134,82 | 6,57M |
| 2026-07-01 | $153,53 | -5,27 % | $156,82 | $157,42 | $149,17 | 4,56M |
| 2026-06-30 | $162,07 | +1,57 % | $158,89 | $165,82 | $157,74 | 5,17M |
| 2026-06-29 | $159,56 | +8,77 % | $146,60 | $160,74 | $144,34 | 5,99M |
| 2026-06-26 | $146,70 | -9,04 % | $157,76 | $159,78 | $144,72 | 10,06M |
| 2026-06-25 | $161,28 | +7,01 % | $158,61 | $165,89 | $156,40 | 8,37M |
| 2026-06-24 | $150,72 | -0,74 % | $151,79 | $153,44 | $146,48 | 6,83M |
| 2026-06-23 | $151,85 | -2,54 % | $148,57 | $152,79 | $144,69 | 7,94M |
| 2026-06-22 | $155,81 | +5,56 % | $151,05 | $156,26 | $148,10 | 7,48M |
| 2026-06-18 | $147,61 | +3,13 % | $147,02 | $153,38 | $143,85 | 80,92M |
| 2026-06-17 | $143,13 | -2,59 % | $149,98 | $150,34 | $141,11 | 7,34M |
| 2026-06-16 | $146,93 | -1,53 % | $149,45 | $149,81 | $142,18 | 5,93M |
| 2026-06-15 | $149,22 | -0,33 % | $154,84 | $155,70 | $145,32 | 4,66M |
| 2026-06-12 | $149,71 | -1,50 % | $149,67 | $152,52 | $148,36 | 5,12M |
| 2026-06-11 | $151,99 | +8,96 % | $141,50 | $152,13 | $141,35 | 3,30M |
| 2026-06-10 | $139,49 | -5,24 % | $144,68 | $149,45 | $137,78 | 4,49M |
| 2026-06-09 | $147,21 | -2,40 % | $154,40 | $156,53 | $139,67 | 4,98M |
| 2026-06-08 | $150,83 | -0,72 % | $158,70 | $158,70 | $149,74 | 6,59M |
| 2026-06-05 | $151,92 | -4,76 % | $155,25 | $157,41 | $149,30 | 5,49M |
| 2026-06-04 | $159,51 | -1,50 % | $156,48 | $161,11 | $150,86 | 5,26M |
| 2026-06-03 | $161,94 | +1,57 % | $161,75 | $166,86 | $160,00 | 6,63M |
| 2026-06-02 | $159,43 | +7,72 % | $150,47 | $159,86 | $149,37 | 5,53M |
| 2026-06-01 | $148,01 | -1,84 % | $149,63 | $151,16 | $145,51 | 4,59M |
| 2026-05-29 | $150,78 | +4,09 % | $146,52 | $154,25 | $146,05 | 11,42M |
| 2026-05-28 | $144,85 | -0,64 % | $145,25 | $147,76 | $139,91 | 4,98M |
| 2026-05-27 | $145,79 | +1,78 % | $145,40 | $146,15 | $139,18 | 5,45M |
| 2026-05-26 | $143,24 | +8,13 % | $135,93 | $144,85 | $135,93 | 5,45M |
| 2026-05-22 | $132,47 | +1,07 % | $132,76 | $134,26 | $128,58 | 3,58M |