Flowers Foods Inc.
[WKN: 632326 | ISIN: US3434981011]
Aktienkurse
20,384$ -0,32%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid: Ask:

Aktienkurse zur Flowers Foods Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.10.2024 22,06 22,40 22,02 22,40 1,40% 970.254,00
03.10.2024 22,56 22,59 22,03 22,09 -2,52% 1.144.752,00
02.10.2024 22,78 22,80 22,56 22,66 -0,92% 902.016,00
01.10.2024 23,04 23,20 22,87 22,87 -0,87% 882.629,00
30.09.2024 23,36 23,36 22,94 23,07 -0,77% 702.429,00
27.09.2024 23,25 23,41 23,11 23,25 0,69% 728.747,00
26.09.2024 22,89 23,31 22,89 23,09 0,70% 1.315.837,00
25.09.2024 23,00 23,09 22,89 22,93 -0,04% 713.624,00
24.09.2024 23,09 23,22 22,90 22,94 -0,91% 642.393,00
23.09.2024 23,42 23,47 23,14 23,15 -1,24% 759.040,00
20.09.2024 23,82 23,85 23,44 23,44 -1,39% 2.111.568,00
19.09.2024 23,74 23,87 23,61 23,77 0,21% 1.134.253,00
18.09.2024 23,59 23,87 23,59 23,72 0,17% 795.955,00
17.09.2024 23,68 23,84 23,58 23,68 0,25% 1.071.151,00
16.09.2024 23,32 23,73 23,32 23,62 1,94% 1.043.784,00
13.09.2024 22,55 23,17 22,54 23,17 1,31% 749.523,00
12.09.2024 22,80 22,93 22,65 22,87 0,18% 732.242,00
11.09.2024 23,24 23,30 22,71 22,83 -2,14% 961.741,00
10.09.2024 23,50 23,71 23,33 23,33 -0,60% 1.142.194,00
09.09.2024 23,38 23,59 23,32 23,47 0,13% 1.354.334,00
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