23,414$
-1,08%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 23,38 | 23,65 | 23,34 | 23,44 | -0,97% | 832.475,00 |
05.09.2024 | 23,50 | 23,84 | 23,50 | 23,67 | 1,20% | 1.115.642,00 |
04.09.2024 | 23,16 | 23,45 | 23,15 | 23,39 | 1,04% | 952.642,00 |
03.09.2024 | 23,26 | 23,39 | 23,09 | 23,15 | -0,39% | 1.101.666,00 |
30.08.2024 | 22,93 | 23,29 | 22,93 | 23,24 | 1,66% | 1.313.385,00 |
29.08.2024 | 23,09 | 23,09 | 22,77 | 22,86 | -0,82% | 743.490,00 |
28.08.2024 | 22,79 | 23,05 | 22,71 | 23,05 | 1,14% | 1.046.108,00 |
27.08.2024 | 23,10 | 23,14 | 22,69 | 22,79 | -1,04% | 916.522,00 |
26.08.2024 | 23,16 | 23,36 | 22,99 | 23,03 | -0,09% | 822.666,00 |
23.08.2024 | 22,95 | 23,13 | 22,84 | 23,05 | 1,01% | 738.166,00 |
22.08.2024 | 23,26 | 23,26 | 22,78 | 22,82 | -1,08% | 1.074.360,00 |
21.08.2024 | 23,20 | 23,38 | 23,06 | 23,07 | -0,30% | 969.106,00 |
20.08.2024 | 23,00 | 23,15 | 22,87 | 23,14 | 0,56% | 1.510.433,00 |
19.08.2024 | 22,81 | 23,11 | 22,62 | 23,01 | 1,32% | 977.803,00 |
16.08.2024 | 22,74 | 22,96 | 22,00 | 22,71 | 0,22% | 1.827.934,00 |
15.08.2024 | 22,85 | 22,89 | 22,63 | 22,66 | -0,31% | 1.557.251,00 |
14.08.2024 | 22,67 | 22,79 | 22,56 | 22,73 | 0,49% | 1.185.729,00 |
13.08.2024 | 22,43 | 22,63 | 22,23 | 22,62 | 1,43% | 976.979,00 |
12.08.2024 | 22,70 | 22,70 | 22,24 | 22,30 | -2,11% | 1.065.044,00 |
09.08.2024 | 22,70 | 22,78 | 22,53 | 22,78 | 0,13% | 869.254,00 |
08.08.2024 | 22,34 | 22,79 | 22,25 | 22,75 | 1,11% | 910.469,00 |
07.08.2024 | 22,55 | 22,82 | 22,43 | 22,50 | -0,31% | 718.793,00 |
06.08.2024 | 22,35 | 22,74 | 22,25 | 22,57 | 1,30% | 1.396.587,00 |
05.08.2024 | 22,96 | 23,25 | 22,26 | 22,28 | -3,34% | 1.257.302,00 |
02.08.2024 | 22,79 | 23,10 | 22,66 | 23,05 | 1,68% | 1.188.533,00 |
01.08.2024 | 22,56 | 22,71 | 22,39 | 22,67 | 0,67% | 1.872.608,00 |
31.07.2024 | 22,68 | 22,82 | 22,47 | 22,52 | -0,84% | 1.726.023,00 |
30.07.2024 | 22,14 | 22,76 | 22,14 | 22,71 | 1,93% | 1.477.045,00 |
29.07.2024 | 22,30 | 22,37 | 21,89 | 22,28 | -0,40% | 1.501.314,00 |
26.07.2024 | 22,32 | 22,58 | 22,28 | 22,37 | 0,45% | 1.045.464,00 |
25.07.2024 | 22,05 | 22,43 | 21,99 | 22,27 | 1,14% | 1.199.425,00 |
24.07.2024 | 21,96 | 22,10 | 21,87 | 22,02 | 0,32% | 1.858.825,00 |
23.07.2024 | 22,21 | 22,21 | 21,89 | 21,95 | -1,17% | 1.001.980,00 |
22.07.2024 | 22,43 | 22,44 | 22,02 | 22,21 | -0,98% | 1.442.238,00 |
19.07.2024 | 22,59 | 22,59 | 22,18 | 22,43 | -0,49% | 785.490,00 |
18.07.2024 | 22,16 | 22,85 | 22,15 | 22,54 | -0,09% | 897.690,00 |
17.07.2024 | 21,94 | 22,66 | 21,93 | 22,56 | 2,87% | 1.200.820,00 |
16.07.2024 | 21,55 | 22,06 | 21,49 | 21,93 | 2,05% | 1.130.118,00 |
15.07.2024 | 21,51 | 21,61 | 21,37 | 21,49 | 0,19% | 1.067.880,00 |
12.07.2024 | 21,76 | 21,81 | 21,44 | 21,45 | -0,79% | 969.199,00 |
11.07.2024 | 21,42 | 21,69 | 21,20 | 21,62 | 0,84% | 829.474,00 |
10.07.2024 | 21,39 | 21,52 | 21,34 | 21,44 | -0,33% | 1.133.456,00 |
09.07.2024 | 21,73 | 21,78 | 21,47 | 21,51 | -1,10% | 1.390.340,00 |
08.07.2024 | 22,06 | 22,06 | 21,74 | 21,75 | -0,78% | 931.658,00 |
05.07.2024 | 21,86 | 22,01 | 21,74 | 21,92 | -0,05% | 2.107.190,00 |
03.07.2024 | 22,17 | 22,17 | 21,89 | 21,93 | -0,99% | 651.306,00 |
02.07.2024 | 22,05 | 22,19 | 21,98 | 22,15 | 0,54% | 742.212,00 |
01.07.2024 | 22,31 | 22,46 | 22,02 | 22,03 | -0,77% | 840.364,00 |
28.06.2024 | 22,38 | 22,38 | 21,97 | 22,20 | -0,67% | 1.740.939,00 |
27.06.2024 | 22,59 | 22,59 | 22,26 | 22,35 | -0,62% | 1.067.005,00 |
26.06.2024 | 22,46 | 22,53 | 22,33 | 22,49 | -0,71% | 1.234.617,00 |
25.06.2024 | 22,77 | 22,82 | 22,47 | 22,65 | -0,66% | 1.629.305,00 |
24.06.2024 | 22,55 | 22,86 | 22,51 | 22,80 | 1,24% | 1.215.434,00 |
21.06.2024 | 22,51 | 22,66 | 22,42 | 22,52 | 0,49% | 2.005.575,00 |
20.06.2024 | 22,34 | 22,70 | 22,31 | 22,41 | -0,31% | 1.308.903,00 |
18.06.2024 | 22,57 | 22,82 | 22,42 | 22,48 | -0,75% | 1.288.919,00 |
17.06.2024 | 22,32 | 22,68 | 22,21 | 22,65 | 1,43% | 821.498,00 |
14.06.2024 | 22,62 | 22,69 | 22,30 | 22,33 | -1,46% | 853.554,00 |
13.06.2024 | 22,66 | 22,68 | 22,39 | 22,66 | 0,18% | 846.489,00 |
12.06.2024 | 22,90 | 22,90 | 22,56 | 22,62 | -0,75% | 873.488,00 |
11.06.2024 | 22,58 | 22,79 | 22,50 | 22,79 | 0,84% | 1.199.106,00 |
10.06.2024 | 22,66 | 22,79 | 22,41 | 22,60 | -0,88% | 858.529,00 |
07.06.2024 | 22,94 | 23,13 | 22,78 | 22,80 | -1,21% | 759.302,00 |
06.06.2024 | 22,99 | 23,32 | 22,81 | 23,08 | -0,43% | 988.070,00 |
05.06.2024 | 23,17 | 23,22 | 22,99 | 23,18 | -0,22% | 1.005.183,00 |
04.06.2024 | 23,13 | 23,35 | 23,03 | 23,23 | 0,35% | 1.081.169,00 |
03.06.2024 | 23,26 | 23,32 | 23,09 | 23,15 | -0,30% | 1.839.397,00 |
31.05.2024 | 22,80 | 23,25 | 22,74 | 23,22 | 1,98% | 2.044.072,00 |
30.05.2024 | 22,61 | 22,78 | 22,45 | 22,77 | 1,11% | 1.513.976,00 |
29.05.2024 | 22,73 | 22,82 | 22,46 | 22,52 | -1,44% | 1.332.529,00 |
28.05.2024 | 23,37 | 23,42 | 22,85 | 22,85 | -2,48% | 981.522,00 |
24.05.2024 | 23,70 | 23,71 | 23,33 | 23,43 | -0,76% | 982.027,00 |
23.05.2024 | 23,73 | 23,92 | 23,60 | 23,61 | -1,25% | 1.262.084,00 |
22.05.2024 | 24,13 | 24,25 | 23,91 | 23,91 | -1,44% | 1.143.995,00 |
21.05.2024 | 24,35 | 24,40 | 24,22 | 24,26 | -0,37% | 1.017.050,00 |
20.05.2024 | 24,47 | 24,81 | 24,29 | 24,35 | -0,41% | 1.918.896,00 |
17.05.2024 | 25,40 | 25,65 | 23,82 | 24,45 | -4,08% | 2.875.149,00 |
16.05.2024 | 25,59 | 25,67 | 25,43 | 25,49 | -0,08% | 3.319.197,00 |
15.05.2024 | 25,42 | 26,12 | 25,35 | 25,51 | 0,63% | 1.873.506,00 |
14.05.2024 | 25,28 | 25,51 | 25,18 | 25,35 | 0,68% | 1.602.538,00 |
13.05.2024 | 25,47 | 25,59 | 25,13 | 25,18 | -0,94% | 1.360.874,00 |
10.05.2024 | 25,37 | 25,43 | 25,22 | 25,42 | 0,00% | 1.190.028,00 |
09.05.2024 | 25,25 | 25,45 | 25,08 | 25,42 | 1,19% | 1.073.242,00 |
08.05.2024 | 25,12 | 25,22 | 25,07 | 25,12 | 0,16% | 817.201,00 |
07.05.2024 | 24,95 | 25,12 | 24,88 | 25,08 | 1,21% | 1.372.497,00 |
06.05.2024 | 25,01 | 25,01 | 24,65 | 24,78 | -0,48% | 1.341.756,00 |
03.05.2024 | 25,02 | 25,04 | 24,71 | 24,90 | -0,40% | 1.023.977,00 |
02.05.2024 | 25,10 | 25,24 | 24,96 | 25,00 | -0,16% | 1.046.868,00 |
01.05.2024 | 24,78 | 25,19 | 24,54 | 25,04 | 0,40% | 944.007,00 |
30.04.2024 | 24,81 | 24,97 | 24,70 | 24,94 | 0,36% | 1.629.479,00 |
29.04.2024 | 24,71 | 24,92 | 24,59 | 24,85 | 0,93% | 995.864,00 |
26.04.2024 | 24,73 | 24,92 | 24,61 | 24,62 | -1,08% | 1.668.682,00 |
25.04.2024 | 25,11 | 25,18 | 24,88 | 24,89 | -0,56% | 986.047,00 |
24.04.2024 | 24,51 | 25,03 | 24,36 | 25,03 | 1,38% | 1.408.462,00 |
23.04.2024 | 24,64 | 24,87 | 24,58 | 24,69 | 0,08% | 897.462,00 |
22.04.2024 | 24,53 | 24,80 | 24,47 | 24,67 | 0,37% | 1.120.346,00 |
19.04.2024 | 24,05 | 24,60 | 23,98 | 24,58 | 2,25% | 1.594.300,00 |
18.04.2024 | 23,46 | 24,06 | 23,29 | 24,04 | 3,04% | 1.377.869,00 |
17.04.2024 | 23,36 | 23,43 | 23,12 | 23,33 | 0,69% | 1.277.769,00 |
16.04.2024 | 22,94 | 23,27 | 22,93 | 23,17 | 1,13% | 1.602.954,00 |