17,598$
0,04%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,63 | 17,63 | 17,53 | 17,60 | 0,07% | - |
| 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 |
| 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 |