16,241$
1,63%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,98 | 16,67 | 15,92 | 16,22 | 1,50% | 4.423.928,00 |
| 30.06.2025 | 15,96 | 16,06 | 15,77 | 15,98 | 0,06% | 3.107.238,00 |
| 27.06.2025 | 16,09 | 16,16 | 15,90 | 15,97 | -0,37% | 3.819.317,00 |
| 26.06.2025 | 16,05 | 16,24 | 15,94 | 16,03 | 0,75% | 2.412.283,00 |
| 25.06.2025 | 16,08 | 16,08 | 15,83 | 15,91 | -1,49% | 2.626.996,00 |
| 24.06.2025 | 16,19 | 16,29 | 16,14 | 16,15 | -0,25% | 2.223.828,00 |
| 23.06.2025 | 15,89 | 16,22 | 15,83 | 16,19 | 2,02% | 3.164.972,00 |
| 20.06.2025 | 15,97 | 16,10 | 15,79 | 15,87 | -0,13% | 3.660.779,00 |
| 18.06.2025 | 15,85 | 16,07 | 15,74 | 15,89 | 0,19% | 2.843.403,00 |
| 17.06.2025 | 15,95 | 16,13 | 15,85 | 15,86 | -1,00% | 2.059.912,00 |
| 16.06.2025 | 16,13 | 16,24 | 15,84 | 16,02 | 0,31% | 2.614.108,00 |
| 13.06.2025 | 16,22 | 16,41 | 15,96 | 15,97 | -2,38% | 2.562.007,00 |
| 12.06.2025 | 16,26 | 16,36 | 16,02 | 16,36 | 0,25% | 2.119.754,00 |
| 11.06.2025 | 16,70 | 16,84 | 16,28 | 16,32 | -2,80% | 2.385.583,00 |
| 10.06.2025 | 16,75 | 16,96 | 16,60 | 16,79 | 0,18% | 2.461.730,00 |
| 09.06.2025 | 16,75 | 16,94 | 16,65 | 16,76 | 0,30% | 3.840.731,00 |
| 06.06.2025 | 16,62 | 16,81 | 16,50 | 16,71 | 1,52% | 2.201.058,00 |
| 05.06.2025 | 16,39 | 16,48 | 16,30 | 16,46 | -1,02% | 2.966.103,00 |
| 04.06.2025 | 16,75 | 16,87 | 16,63 | 16,63 | -0,66% | 4.352.113,00 |
| 03.06.2025 | 16,57 | 16,82 | 16,33 | 16,74 | 0,72% | 2.186.989,00 |
| 02.06.2025 | 16,81 | 16,84 | 16,43 | 16,62 | -1,66% | 3.407.296,00 |
| 30.05.2025 | 17,02 | 17,06 | 16,86 | 16,90 | -0,59% | 4.067.417,00 |
| 29.05.2025 | 17,01 | 17,09 | 16,83 | 17,00 | -0,12% | 3.964.375,00 |
| 28.05.2025 | 17,14 | 17,24 | 16,96 | 17,02 | 0,06% | 2.755.651,00 |
| 27.05.2025 | 16,62 | 17,13 | 16,48 | 17,01 | 3,22% | 3.081.765,00 |
| 23.05.2025 | 16,52 | 16,56 | 16,29 | 16,48 | -0,66% | 2.908.966,00 |
| 22.05.2025 | 16,45 | 16,69 | 16,38 | 16,59 | 0,55% | 3.146.556,00 |
| 21.05.2025 | 17,11 | 17,14 | 16,48 | 16,50 | -3,73% | 2.628.699,00 |
| 20.05.2025 | 17,21 | 17,25 | 16,98 | 17,14 | 0,00% | 3.052.252,00 |
| 19.05.2025 | 17,23 | 17,29 | 16,95 | 17,14 | -0,98% | 3.442.894,00 |
| 16.05.2025 | 16,63 | 17,32 | 16,43 | 17,31 | 1,41% | 5.244.208,00 |
| 15.05.2025 | 16,95 | 17,12 | 16,89 | 17,07 | 1,19% | 4.444.070,00 |
| 14.05.2025 | 17,21 | 17,32 | 16,81 | 16,87 | -2,71% | 3.250.886,00 |
| 13.05.2025 | 17,56 | 17,62 | 17,25 | 17,34 | -1,48% | 4.958.247,00 |
| 12.05.2025 | 17,30 | 17,65 | 17,29 | 17,60 | 2,27% | 2.412.310,00 |
| 09.05.2025 | 17,54 | 17,62 | 17,20 | 17,21 | -2,16% | 1.867.157,00 |
| 08.05.2025 | 17,40 | 17,68 | 17,38 | 17,59 | 1,21% | 1.303.184,00 |
| 07.05.2025 | 17,39 | 17,44 | 17,21 | 17,38 | -0,17% | 1.937.810,00 |
| 06.05.2025 | 17,41 | 17,46 | 17,17 | 17,41 | -0,17% | 1.950.325,00 |
| 05.05.2025 | 17,51 | 17,52 | 17,28 | 17,44 | -0,51% | 1.391.001,00 |
| 02.05.2025 | 17,36 | 17,58 | 17,27 | 17,53 | 1,62% | 1.742.502,00 |
| 01.05.2025 | 17,42 | 17,53 | 17,21 | 17,25 | -1,93% | 2.375.628,00 |
| 30.04.2025 | 17,70 | 17,88 | 17,36 | 17,59 | -0,06% | 2.129.044,00 |
| 29.04.2025 | 17,64 | 17,64 | 17,39 | 17,60 | -0,34% | 3.052.292,00 |
| 28.04.2025 | 17,85 | 17,98 | 17,56 | 17,66 | -1,06% | 1.468.975,00 |
| 25.04.2025 | 18,00 | 18,05 | 17,68 | 17,85 | -0,78% | 1.307.386,00 |
| 24.04.2025 | 18,23 | 18,23 | 17,90 | 17,99 | -1,64% | 1.157.019,00 |
| 23.04.2025 | 18,42 | 18,53 | 18,12 | 18,29 | -0,65% | 1.285.464,00 |
| 22.04.2025 | 18,24 | 18,48 | 18,19 | 18,41 | 1,10% | 1.075.188,00 |
| 21.04.2025 | 18,24 | 18,27 | 17,90 | 18,21 | -0,27% | 2.083.267,00 |
| 17.04.2025 | 17,98 | 18,31 | 17,98 | 18,26 | 1,61% | 1.185.520,00 |
| 16.04.2025 | 18,39 | 18,48 | 17,90 | 17,97 | -1,80% | 1.634.520,00 |
| 15.04.2025 | 18,66 | 18,66 | 18,07 | 18,30 | -2,14% | 1.610.621,00 |
| 14.04.2025 | 18,47 | 18,83 | 18,42 | 18,70 | 1,19% | 1.587.908,00 |
| 11.04.2025 | 18,27 | 18,62 | 18,12 | 18,48 | 1,54% | 1.464.051,00 |
| 10.04.2025 | 18,33 | 18,55 | 17,93 | 18,20 | -0,66% | 1.866.639,00 |
| 09.04.2025 | 17,62 | 18,48 | 17,33 | 18,32 | 3,80% | 2.643.668,00 |
| 08.04.2025 | 18,53 | 18,53 | 17,55 | 17,65 | -3,66% | 2.124.561,00 |
| 07.04.2025 | 18,44 | 18,86 | 18,22 | 18,32 | -2,66% | 2.594.379,00 |
| 04.04.2025 | 19,14 | 19,39 | 18,80 | 18,82 | -2,03% | 2.961.936,00 |
| 03.04.2025 | 19,08 | 20,23 | 18,75 | 19,21 | 1,32% | 3.735.053,00 |
| 02.04.2025 | 18,95 | 19,00 | 18,67 | 18,96 | 0,11% | 1.878.355,00 |
| 01.04.2025 | 19,05 | 19,20 | 18,77 | 18,94 | -0,37% | 1.773.349,00 |
| 31.03.2025 | 19,00 | 19,29 | 18,98 | 19,01 | 0,69% | 1.695.901,00 |
| 28.03.2025 | 18,91 | 18,98 | 18,77 | 18,88 | 0,21% | 998.261,00 |
| 27.03.2025 | 18,62 | 18,87 | 18,54 | 18,84 | 1,89% | 1.040.332,00 |
| 26.03.2025 | 18,08 | 18,58 | 18,06 | 18,49 | 2,44% | 1.319.562,00 |
| 25.03.2025 | 18,25 | 18,25 | 17,95 | 18,05 | -0,77% | 1.283.994,00 |
| 24.03.2025 | 18,08 | 18,42 | 17,99 | 18,19 | 0,17% | 1.582.920,00 |
| 21.03.2025 | 18,06 | 18,34 | 18,02 | 18,16 | 0,00% | 16.492.815,00 |
| 20.03.2025 | 18,44 | 18,48 | 18,08 | 18,16 | -1,57% | 2.455.532,00 |
| 19.03.2025 | 18,40 | 18,54 | 18,29 | 18,45 | -0,86% | 1.960.893,00 |
| 18.03.2025 | 18,74 | 18,91 | 18,59 | 18,61 | -0,91% | 1.306.283,00 |
| 17.03.2025 | 18,52 | 18,86 | 18,45 | 18,78 | 2,01% | 1.287.643,00 |
| 14.03.2025 | 18,36 | 18,54 | 18,25 | 18,41 | -0,65% | 1.330.610,00 |
| 13.03.2025 | 18,52 | 18,75 | 18,31 | 18,53 | 0,49% | 1.936.402,00 |
| 12.03.2025 | 18,65 | 18,86 | 18,31 | 18,44 | -2,38% | 2.200.059,00 |
| 11.03.2025 | 19,52 | 19,62 | 18,88 | 18,89 | -3,72% | 2.142.340,00 |
| 10.03.2025 | 19,58 | 20,23 | 19,56 | 19,62 | 1,13% | 2.861.099,00 |
| 07.03.2025 | 18,60 | 19,84 | 18,57 | 19,40 | 4,08% | 2.737.557,00 |
| 06.03.2025 | 18,50 | 18,65 | 18,23 | 18,64 | 0,98% | 2.649.687,00 |
| 05.03.2025 | 18,48 | 18,71 | 18,36 | 18,46 | -0,38% | 2.188.722,00 |
| 04.03.2025 | 19,10 | 19,26 | 18,51 | 18,53 | -2,47% | 2.362.135,00 |
| 03.03.2025 | 18,72 | 19,03 | 18,57 | 19,00 | 1,39% | 1.707.653,00 |
| 28.02.2025 | 18,80 | 18,94 | 18,59 | 18,74 | -0,64% | 2.253.250,00 |
| 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 |