18,717$
-0,76%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,72 | 18,94 | 18,59 | 18,74 | -0,64% | 2.250.308,00 |
| 27.02.2025 | 18,83 | 18,89 | 18,59 | 18,86 | -0,37% | 1.762.105,00 |
| 26.02.2025 | 19,34 | 19,34 | 18,83 | 18,93 | -2,07% | 1.697.569,00 |
| 25.02.2025 | 19,40 | 19,76 | 19,32 | 19,33 | -0,15% | 1.714.446,00 |
| 24.02.2025 | 19,41 | 19,75 | 19,28 | 19,36 | -0,21% | 1.492.801,00 |
| 21.02.2025 | 19,12 | 19,60 | 19,12 | 19,40 | 1,73% | 1.978.492,00 |
| 20.02.2025 | 18,75 | 19,17 | 18,66 | 19,07 | 1,06% | 1.990.563,00 |
| 19.02.2025 | 18,35 | 18,95 | 18,35 | 18,87 | 2,83% | 1.597.536,00 |
| 18.02.2025 | 18,46 | 18,46 | 17,99 | 18,35 | -1,25% | 1.656.540,00 |
| 17.02.2025 | 18,51 | 18,58 | 18,49 | 18,58 | 0,39% | - |
| 14.02.2025 | 18,87 | 19,09 | 18,49 | 18,51 | -1,49% | 1.431.826,00 |
| 13.02.2025 | 18,43 | 18,81 | 18,34 | 18,79 | 2,01% | 1.613.724,00 |
| 12.02.2025 | 18,42 | 18,65 | 18,38 | 18,42 | -1,66% | 1.719.428,00 |
| 11.02.2025 | 18,46 | 18,78 | 18,36 | 18,73 | 1,46% | 2.229.703,00 |
| 10.02.2025 | 19,21 | 19,21 | 18,40 | 18,46 | -3,30% | 3.066.462,00 |
| 07.02.2025 | 20,21 | 20,25 | 18,85 | 19,09 | -1,29% | 4.011.243,00 |
| 06.02.2025 | 19,63 | 19,73 | 19,29 | 19,34 | -0,72% | 2.688.956,00 |
| 05.02.2025 | 19,36 | 19,48 | 19,17 | 19,48 | 0,62% | 1.752.776,00 |
| 04.02.2025 | 19,49 | 19,49 | 19,20 | 19,36 | -0,97% | 2.584.159,00 |
| 03.02.2025 | 19,34 | 19,72 | 19,15 | 19,55 | 0,00% | 1.620.558,00 |
| 31.01.2025 | 19,57 | 19,70 | 19,42 | 19,55 | -0,91% | 2.231.293,00 |
| 30.01.2025 | 19,69 | 19,77 | 19,53 | 19,73 | 0,87% | 1.664.868,00 |
| 29.01.2025 | 19,61 | 19,61 | 19,36 | 19,56 | 0,00% | 1.644.421,00 |
| 28.01.2025 | 20,04 | 20,11 | 19,45 | 19,56 | -2,69% | 1.779.169,00 |
| 27.01.2025 | 20,14 | 20,52 | 20,09 | 20,10 | 0,55% | 2.958.708,00 |
| 24.01.2025 | 19,89 | 19,99 | 19,67 | 19,99 | 0,50% | 1.698.142,00 |
| 23.01.2025 | 19,79 | 19,89 | 19,41 | 19,89 | 0,00% | 2.208.173,00 |
| 22.01.2025 | 19,75 | 19,93 | 19,58 | 19,89 | 0,45% | 2.116.630,00 |
| 21.01.2025 | 19,42 | 19,88 | 19,40 | 19,80 | 2,11% | 2.055.445,00 |
| 17.01.2025 | 19,36 | 19,46 | 19,23 | 19,39 | 0,78% | 1.528.031,00 |
| 16.01.2025 | 19,00 | 19,24 | 18,90 | 19,24 | 0,42% | 2.843.619,00 |
| 15.01.2025 | 19,39 | 19,47 | 19,15 | 19,16 | -0,62% | 1.225.228,00 |
| 14.01.2025 | 19,25 | 19,44 | 19,15 | 19,28 | 0,68% | 1.349.146,00 |
| 13.01.2025 | 19,13 | 19,45 | 18,97 | 19,15 | 0,79% | 2.295.559,00 |
| 10.01.2025 | 19,74 | 19,80 | 18,98 | 19,00 | -4,71% | 3.042.512,00 |
| 08.01.2025 | 20,18 | 20,18 | 19,46 | 19,94 | -0,80% | 3.438.826,00 |
| 07.01.2025 | 20,19 | 20,32 | 20,01 | 20,10 | -0,20% | 2.021.180,00 |
| 06.01.2025 | 20,67 | 20,86 | 20,07 | 20,14 | -3,08% | 2.002.383,00 |
| 03.01.2025 | 20,59 | 20,92 | 20,46 | 20,78 | 1,12% | 1.108.783,00 |
| 02.01.2025 | 20,71 | 20,82 | 20,49 | 20,55 | -0,53% | 864.894,00 |
| 31.12.2024 | 20,53 | 20,69 | 20,44 | 20,66 | 0,54% | 1.056.337,00 |
| 30.12.2024 | 20,46 | 20,58 | 20,26 | 20,55 | 0,39% | 1.694.379,00 |
| 27.12.2024 | 20,50 | 20,79 | 20,39 | 20,47 | -0,44% | 1.129.632,00 |
| 26.12.2024 | 20,48 | 20,73 | 20,38 | 20,56 | 0,19% | 1.770.943,00 |
| 24.12.2024 | 20,44 | 20,53 | 20,33 | 20,52 | 0,59% | 648.251,00 |
| 23.12.2024 | 20,45 | 20,53 | 20,21 | 20,40 | -0,24% | 1.681.690,00 |
| 20.12.2024 | 20,62 | 20,72 | 20,36 | 20,45 | -0,87% | 4.503.301,00 |
| 19.12.2024 | 20,66 | 20,84 | 20,51 | 20,63 | -0,58% | 1.223.881,00 |
| 18.12.2024 | 20,75 | 21,06 | 20,59 | 20,75 | -0,81% | 1.695.303,00 |
| 17.12.2024 | 20,73 | 21,21 | 20,68 | 20,92 | 0,58% | 1.398.489,00 |
| 16.12.2024 | 21,16 | 21,23 | 20,79 | 20,80 | -1,93% | 1.491.407,00 |
| 13.12.2024 | 21,20 | 21,42 | 20,96 | 21,21 | -0,09% | 2.068.197,00 |
| 12.12.2024 | 21,40 | 21,41 | 21,19 | 21,23 | -0,28% | 1.453.579,00 |
| 11.12.2024 | 21,82 | 21,87 | 21,23 | 21,29 | -2,61% | 2.153.161,00 |
| 10.12.2024 | 21,87 | 22,08 | 21,69 | 21,86 | -0,18% | 1.503.655,00 |
| 09.12.2024 | 21,95 | 22,20 | 21,89 | 21,90 | -0,18% | 1.340.953,00 |
| 06.12.2024 | 22,38 | 22,40 | 21,88 | 21,94 | -1,44% | 1.367.489,00 |
| 05.12.2024 | 22,42 | 22,51 | 22,22 | 22,26 | -0,85% | 1.554.428,00 |
| 04.12.2024 | 22,39 | 22,55 | 22,12 | 22,45 | -0,31% | 1.311.309,00 |
| 03.12.2024 | 22,85 | 22,91 | 22,51 | 22,52 | -1,40% | 1.166.915,00 |
| 02.12.2024 | 22,52 | 22,91 | 22,33 | 22,84 | 0,97% | 1.575.942,00 |
| 29.11.2024 | 22,51 | 22,67 | 22,42 | 22,62 | -0,48% | 694.541,00 |
| 27.11.2024 | 22,97 | 23,04 | 22,63 | 22,73 | -0,35% | 1.281.561,00 |
| 26.11.2024 | 22,81 | 22,88 | 22,56 | 22,81 | 0,26% | 1.679.531,00 |
| 25.11.2024 | 22,49 | 22,77 | 22,45 | 22,75 | 1,43% | 1.914.885,00 |
| 22.11.2024 | 22,32 | 22,49 | 22,30 | 22,43 | 0,95% | 1.358.141,00 |
| 21.11.2024 | 22,12 | 22,30 | 22,03 | 22,22 | 0,54% | 1.186.827,00 |
| 20.11.2024 | 21,82 | 22,19 | 21,76 | 22,10 | 1,14% | 1.757.221,00 |
| 19.11.2024 | 21,84 | 21,97 | 21,67 | 21,85 | -0,41% | 1.514.028,00 |
| 18.11.2024 | 21,64 | 21,95 | 21,60 | 21,94 | 1,72% | 1.522.771,00 |
| 15.11.2024 | 21,73 | 21,81 | 21,51 | 21,57 | -1,19% | 1.986.141,00 |
| 14.11.2024 | 21,75 | 22,16 | 21,71 | 21,83 | 0,92% | 1.732.032,00 |
| 13.11.2024 | 21,74 | 21,74 | 21,50 | 21,63 | -0,32% | 1.538.092,00 |
| 12.11.2024 | 21,83 | 21,87 | 21,43 | 21,70 | 0,65% | 1.743.167,00 |
| 11.11.2024 | 21,57 | 21,80 | 21,34 | 21,56 | 0,56% | 1.589.949,00 |
| 08.11.2024 | 22,30 | 22,50 | 21,39 | 21,44 | -2,68% | 2.655.462,00 |
| 07.11.2024 | 22,44 | 22,57 | 21,94 | 22,03 | -2,05% | 1.287.836,00 |
| 06.11.2024 | 22,98 | 22,98 | 22,32 | 22,49 | 0,40% | 1.455.231,00 |
| 05.11.2024 | 22,14 | 22,48 | 22,10 | 22,40 | 0,76% | 1.047.325,00 |
| 04.11.2024 | 22,20 | 22,31 | 22,00 | 22,23 | 0,14% | 1.102.163,00 |
| 01.11.2024 | 22,26 | 22,56 | 22,19 | 22,20 | -0,13% | 1.494.131,00 |
| 31.10.2024 | 22,03 | 22,32 | 22,03 | 22,23 | 0,68% | 2.413.019,00 |
| 30.10.2024 | 21,94 | 22,08 | 21,87 | 22,08 | 0,36% | 1.232.135,00 |
| 29.10.2024 | 22,20 | 22,30 | 22,00 | 22,00 | -1,39% | 936.511,00 |
| 28.10.2024 | 22,33 | 22,65 | 22,28 | 22,31 | -0,04% | 898.814,00 |
| 25.10.2024 | 22,35 | 22,52 | 22,26 | 22,32 | 0,13% | 868.766,00 |
| 24.10.2024 | 22,46 | 22,55 | 22,24 | 22,29 | -0,36% | 587.365,00 |
| 23.10.2024 | 22,34 | 22,58 | 22,33 | 22,37 | -0,40% | 761.530,00 |
| 22.10.2024 | 22,47 | 22,55 | 22,36 | 22,46 | -0,27% | 686.590,00 |
| 21.10.2024 | 22,98 | 22,99 | 22,51 | 22,52 | -1,92% | 638.394,00 |
| 18.10.2024 | 23,07 | 23,09 | 22,81 | 22,96 | -0,48% | 664.550,00 |
| 17.10.2024 | 23,36 | 23,44 | 23,04 | 23,07 | -1,07% | 589.213,00 |
| 16.10.2024 | 23,16 | 23,38 | 23,09 | 23,32 | 1,13% | 737.015,00 |
| 15.10.2024 | 22,72 | 23,20 | 22,72 | 23,06 | 1,50% | 659.862,00 |
| 14.10.2024 | 22,59 | 22,76 | 22,50 | 22,72 | 0,84% | 416.418,00 |
| 11.10.2024 | 22,60 | 22,73 | 22,50 | 22,53 | 0,13% | 630.437,00 |
| 10.10.2024 | 22,68 | 22,68 | 22,34 | 22,50 | -0,53% | 691.765,00 |
| 09.10.2024 | 22,75 | 22,91 | 22,60 | 22,62 | -0,31% | 722.679,00 |
| 08.10.2024 | 22,46 | 22,82 | 22,39 | 22,69 | 1,29% | 1.234.528,00 |
| 07.10.2024 | 22,39 | 22,51 | 22,19 | 22,40 | 0,00% | 780.007,00 |