Flagstar Bank, National Association FLG
NYSE · Vereinigte Staaten · Finanzen
$11,51-0,16 (-1,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,51 | -1,41 % | $11,56 | $11,65 | $11,35 | 2,67M |
| 2026-09-30 | $11,67 | -1,44 % | $11,88 | $11,98 | $11,66 | 6,11M |
| 2026-09-29 | $11,84 | -1,66 % | $12,05 | $12,09 | $11,78 | 6,89M |
| 2026-09-28 | $12,04 | -2,67 % | $12,28 | $12,34 | $12,01 | 5,93M |
| 2026-09-25 | $12,37 | -0,16 % | $12,45 | $12,52 | $12,37 | 5,88M |
| 2026-09-24 | $12,39 | +0,73 % | $12,33 | $12,44 | $12,22 | 5,25M |
| 2026-09-23 | $12,30 | -1,91 % | $12,52 | $12,56 | $12,27 | 4,93M |
| 2026-09-22 | $12,54 | -0,40 % | $12,68 | $12,84 | $12,54 | 6,67M |
| 2026-09-21 | $12,59 | +0,32 % | $12,69 | $12,71 | $12,55 | 3,20M |
| 2026-09-18 | $12,55 | -0,87 % | $12,60 | $12,64 | $12,43 | 6,50M |
| 2026-09-17 | $12,66 | +0,64 % | $12,75 | $12,79 | $12,63 | 3,90M |
| 2026-09-16 | $12,58 | -2,02 % | $12,87 | $12,91 | $12,44 | 5,68M |
| 2026-09-15 | $12,84 | -1,38 % | $13,04 | $13,06 | $12,82 | 6,46M |
| 2026-09-14 | $13,02 | -1,21 % | $13,10 | $13,21 | $13,00 | 4,96M |
| 2026-09-11 | $13,18 | -0,68 % | $13,64 | $13,64 | $13,05 | 2,83M |
| 2026-09-10 | $13,27 | +0,08 % | $13,22 | $13,28 | $13,13 | 3,91M |
| 2026-09-09 | $13,26 | -1,78 % | $13,42 | $13,43 | $13,19 | 4,25M |
| 2026-09-08 | $13,50 | -0,15 % | $13,66 | $13,66 | $13,47 | 3,03M |
| 2026-09-04 | $13,52 | +0,30 % | $13,48 | $13,59 | $13,45 | 2,44M |
| 2026-09-03 | $13,48 | -0,07 % | $13,57 | $13,65 | $13,46 | 3,13M |
| 2026-09-02 | $13,49 | +3,29 % | $13,16 | $13,59 | $13,15 | 4,83M |
| 2026-09-01 | $13,06 | -1,88 % | $13,29 | $13,36 | $13,03 | 3,88M |
| 2026-08-31 | $13,31 | -1,04 % | $13,44 | $13,45 | $13,30 | 2,97M |
| 2026-08-28 | $13,45 | 0,00 % | $13,51 | $13,60 | $13,38 | 3,98M |
| 2026-08-27 | $13,45 | -1,18 % | $13,49 | $13,52 | $13,35 | 4,12M |
| 2026-08-26 | $13,61 | +1,26 % | $13,46 | $13,69 | $13,42 | 3,59M |
| 2026-08-25 | $13,44 | +0,15 % | $13,47 | $13,48 | $13,32 | 4,42M |
| 2026-08-24 | $13,42 | -0,37 % | $13,47 | $13,57 | $13,38 | 5,45M |
| 2026-08-21 | $13,47 | -0,15 % | $13,60 | $13,66 | $13,41 | 3,70M |
| 2026-08-20 | $13,49 | -1,46 % | $13,66 | $13,70 | $13,46 | 3,20M |
| 2026-08-19 | $13,69 | -0,94 % | $13,88 | $13,90 | $13,56 | 5,94M |
| 2026-08-18 | $13,82 | -1,29 % | $13,98 | $14,02 | $13,78 | 4,42M |
| 2026-08-17 | $14,00 | -1,75 % | $14,19 | $14,21 | $13,94 | 4,45M |
| 2026-08-14 | $14,25 | -0,14 % | $14,21 | $14,35 | $14,13 | 2,29M |
| 2026-08-13 | $14,27 | +0,42 % | $14,30 | $14,39 | $14,23 | 2,81M |
| 2026-08-12 | $14,21 | +0,14 % | $14,25 | $14,34 | $14,16 | 2,90M |
| 2026-08-11 | $14,19 | +1,28 % | $14,00 | $14,23 | $13,96 | 4,10M |
| 2026-08-10 | $14,01 | +0,43 % | $13,87 | $14,04 | $13,82 | 4,48M |
| 2026-08-07 | $13,95 | -1,48 % | $14,15 | $14,19 | $13,95 | 3,19M |
| 2026-08-06 | $14,16 | -0,98 % | $14,41 | $14,41 | $14,14 | 3,33M |
| 2026-08-05 | $14,30 | +0,28 % | $14,28 | $14,40 | $14,21 | 3,20M |
| 2026-08-04 | $14,26 | +0,28 % | $14,30 | $14,47 | $14,21 | 5,33M |
| 2026-08-03 | $14,22 | 0,00 % | $14,35 | $14,48 | $14,21 | 3,31M |
| 2026-07-31 | $14,22 | -0,21 % | $14,35 | $14,38 | $14,07 | 6,28M |
| 2026-07-30 | $14,25 | +1,21 % | $14,27 | $14,38 | $14,18 | 3,70M |
| 2026-07-29 | $14,08 | +0,72 % | $13,89 | $14,31 | $13,75 | 5,87M |
| 2026-07-28 | $13,98 | +1,60 % | $13,77 | $13,98 | $13,70 | 6,16M |
| 2026-07-27 | $13,76 | -0,65 % | $13,75 | $13,96 | $13,63 | 6,46M |
| 2026-07-24 | $13,85 | -5,85 % | $14,25 | $14,59 | $13,74 | 11,38M |
| 2026-07-23 | $14,71 | -1,14 % | $14,63 | $14,71 | $14,52 | 6,35M |
| 2026-07-22 | $14,88 | +0,34 % | $14,87 | $14,94 | $14,67 | 3,41M |
| 2026-07-21 | $14,83 | -0,07 % | $14,83 | $14,86 | $14,61 | 3,17M |
| 2026-07-20 | $14,84 | -0,40 % | $14,91 | $14,98 | $14,79 | 3,22M |
| 2026-07-17 | $14,90 | -2,99 % | $15,16 | $15,20 | $14,80 | 3,55M |
| 2026-07-16 | $15,36 | +2,33 % | $15,00 | $15,44 | $15,00 | 3,77M |
| 2026-07-15 | $15,01 | +0,33 % | $15,01 | $15,27 | $14,94 | 3,07M |
| 2026-07-14 | $14,96 | +0,54 % | $14,98 | $15,11 | $14,92 | 2,91M |
| 2026-07-13 | $14,88 | -1,39 % | $15,15 | $15,18 | $14,87 | 3,29M |
| 2026-07-10 | $15,09 | +2,17 % | $14,82 | $15,16 | $14,81 | 2,57M |
| 2026-07-09 | $14,77 | +1,58 % | $14,60 | $14,78 | $14,54 | 2,99M |
| 2026-07-08 | $14,54 | -1,42 % | $14,66 | $14,66 | $14,32 | 3,92M |
| 2026-07-07 | $14,75 | -0,61 % | $15,04 | $15,09 | $14,74 | 3,53M |
| 2026-07-06 | $14,84 | +1,71 % | $14,79 | $15,00 | $14,73 | 5,36M |
| 2026-07-02 | $14,59 | -2,73 % | $15,08 | $15,12 | $14,53 | 4,19M |
| 2026-07-01 | $15,00 | +0,40 % | $14,94 | $15,18 | $14,88 | 4,41M |
| 2026-06-30 | $14,94 | -0,13 % | $14,89 | $15,00 | $14,82 | 5,08M |
| 2026-06-29 | $14,96 | -2,09 % | $15,01 | $15,25 | $14,75 | 8,74M |
| 2026-06-26 | $15,28 | +0,86 % | $15,17 | $15,31 | $15,02 | 12,03M |
| 2026-06-25 | $15,15 | +0,46 % | $15,10 | $15,23 | $15,02 | 5,58M |
| 2026-06-24 | $15,08 | +0,33 % | $15,06 | $15,19 | $14,93 | 4,83M |
| 2026-06-23 | $15,03 | 0,00 % | $14,90 | $15,08 | $14,86 | 6,38M |
| 2026-06-22 | $15,03 | +2,59 % | $14,75 | $15,07 | $14,72 | 6,61M |
| 2026-06-18 | $14,65 | +0,34 % | $14,79 | $14,80 | $14,42 | 8,27M |
| 2026-06-17 | $14,60 | -2,21 % | $14,93 | $15,25 | $14,42 | 8,34M |
| 2026-06-16 | $14,93 | -0,93 % | $15,20 | $15,37 | $14,91 | 4,96M |
| 2026-06-15 | $15,07 | +0,87 % | $15,00 | $15,24 | $14,95 | 5,86M |
| 2026-06-12 | $14,94 | +2,75 % | $14,60 | $14,98 | $14,58 | 5,22M |
| 2026-06-11 | $14,54 | +0,41 % | $14,58 | $14,67 | $14,40 | 3,66M |
| 2026-06-10 | $14,48 | +1,76 % | $14,22 | $14,66 | $14,17 | 4,91M |
| 2026-06-09 | $14,23 | +0,99 % | $14,23 | $14,66 | $14,17 | 5,82M |
| 2026-06-08 | $14,09 | +0,50 % | $14,10 | $14,38 | $14,02 | 4,70M |
| 2026-06-05 | $14,02 | -0,64 % | $14,06 | $14,17 | $13,89 | 7,48M |
| 2026-06-04 | $14,11 | +2,47 % | $14,00 | $14,17 | $13,89 | 4,57M |
| 2026-06-03 | $13,77 | -2,27 % | $14,00 | $14,08 | $13,70 | 3,37M |
| 2026-06-02 | $14,09 | +2,25 % | $13,75 | $14,11 | $13,75 | 2,75M |
| 2026-06-01 | $13,78 | -1,99 % | $13,91 | $14,04 | $13,77 | 3,65M |
| 2026-05-29 | $14,06 | -0,78 % | $14,13 | $14,29 | $14,05 | 2,98M |
| 2026-05-28 | $14,17 | +1,21 % | $13,95 | $14,21 | $13,88 | 3,13M |
| 2026-05-27 | $14,00 | -0,21 % | $13,98 | $14,13 | $13,91 | 3,67M |
| 2026-05-26 | $14,03 | +1,30 % | $14,01 | $14,40 | $14,00 | 5,09M |