8,785$
1,80%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 8,77 | 8,98 | 8,76 | 8,79 | 1,85% | 5.113.518,00 |
| 12.03.2026 | 8,55 | 8,85 | 8,49 | 8,63 | 0,12% | 7.876.800,00 |
| 11.03.2026 | 8,66 | 8,72 | 8,46 | 8,62 | -0,46% | 8.083.160,00 |
| 10.03.2026 | 8,80 | 8,90 | 8,62 | 8,66 | -2,15% | 5.522.786,00 |
| 09.03.2026 | 9,00 | 9,00 | 8,70 | 8,85 | -2,75% | 6.302.188,00 |
| 06.03.2026 | 8,95 | 9,15 | 8,71 | 9,10 | -1,41% | 6.672.271,00 |
| 05.03.2026 | 9,03 | 9,38 | 9,00 | 9,23 | 2,10% | 5.414.726,00 |
| 04.03.2026 | 9,23 | 9,30 | 8,95 | 9,04 | -2,06% | 7.872.687,00 |
| 03.03.2026 | 9,50 | 9,54 | 9,20 | 9,23 | -3,05% | 5.923.877,00 |
| 02.03.2026 | 9,79 | 9,88 | 9,51 | 9,52 | -3,64% | 5.508.572,00 |
| 27.02.2026 | 9,87 | 10,00 | 9,77 | 9,88 | -0,30% | 6.087.659,00 |
| 26.02.2026 | 9,77 | 9,95 | 9,72 | 9,91 | 2,69% | 5.176.565,00 |
| 25.02.2026 | 10,00 | 10,02 | 9,57 | 9,65 | -3,79% | 6.616.730,00 |
| 24.02.2026 | 10,17 | 10,39 | 10,01 | 10,03 | -0,99% | 3.700.895,00 |
| 23.02.2026 | 9,96 | 10,31 | 9,91 | 10,13 | 0,60% | 4.579.330,00 |
| 20.02.2026 | 9,88 | 10,08 | 9,88 | 10,07 | 1,92% | 5.408.639,00 |
| 19.02.2026 | 9,94 | 10,09 | 9,87 | 9,88 | -0,10% | 5.483.771,00 |
| 18.02.2026 | 9,69 | 10,15 | 9,57 | 9,89 | 2,38% | 6.530.013,00 |
| 17.02.2026 | 10,35 | 10,43 | 9,44 | 9,66 | -6,76% | 9.318.035,00 |
| 13.02.2026 | 11,17 | 11,43 | 9,84 | 10,36 | -8,72% | 16.825.626,00 |
| 12.02.2026 | 11,64 | 11,77 | 11,33 | 11,35 | -2,91% | 7.262.301,00 |
| 11.02.2026 | 11,70 | 11,72 | 11,44 | 11,69 | -1,02% | 4.093.784,00 |
| 10.02.2026 | 11,83 | 11,90 | 11,69 | 11,81 | -0,08% | 4.582.203,00 |
| 09.02.2026 | 11,93 | 12,04 | 11,65 | 11,82 | -1,17% | 3.412.280,00 |
| 06.02.2026 | 11,91 | 12,14 | 11,91 | 11,96 | 0,42% | 3.390.049,00 |
| 05.02.2026 | 11,96 | 12,09 | 11,74 | 11,91 | 0,93% | 3.904.593,00 |
| 04.02.2026 | 11,30 | 11,86 | 11,30 | 11,80 | 5,26% | 4.953.622,00 |
| 03.02.2026 | 11,18 | 11,39 | 11,05 | 11,21 | -0,36% | 3.420.091,00 |
| 02.02.2026 | 11,45 | 11,45 | 11,18 | 11,25 | -1,57% | 3.349.760,00 |
| 30.01.2026 | 11,13 | 11,43 | 11,08 | 11,43 | 3,25% | 5.715.120,00 |
| 29.01.2026 | 11,09 | 11,30 | 10,95 | 11,07 | -0,09% | 3.992.721,00 |
| 28.01.2026 | 11,09 | 11,27 | 10,96 | 11,08 | -0,45% | 3.876.014,00 |
| 27.01.2026 | 11,22 | 11,25 | 11,03 | 11,13 | -1,07% | 3.184.187,00 |
| 26.01.2026 | 11,17 | 11,29 | 11,11 | 11,25 | 1,26% | 3.079.254,00 |
| 23.01.2026 | 10,94 | 11,14 | 10,94 | 11,11 | 1,18% | 3.031.050,00 |
| 22.01.2026 | 11,00 | 11,15 | 10,94 | 10,98 | 0,27% | 3.777.488,00 |
| 21.01.2026 | 11,02 | 11,10 | 10,71 | 10,95 | -0,82% | 4.574.328,00 |
| 20.01.2026 | 10,91 | 11,14 | 10,77 | 11,04 | 1,55% | 4.102.284,00 |
| 19.01.2026 | 10,85 | 10,89 | 10,82 | 10,87 | -0,99% | - |
| 16.01.2026 | 11,03 | 11,06 | 10,90 | 10,98 | -1,08% | 2.872.233,00 |
| 15.01.2026 | 10,85 | 11,10 | 10,65 | 11,10 | 1,83% | 2.814.600,00 |
| 14.01.2026 | 10,48 | 10,94 | 10,48 | 10,90 | 4,21% | 4.409.403,00 |
| 13.01.2026 | 10,60 | 10,66 | 10,45 | 10,46 | -1,78% | 3.287.238,00 |
| 12.01.2026 | 10,69 | 10,73 | 10,47 | 10,65 | -0,65% | 4.428.804,00 |
| 09.01.2026 | 10,60 | 10,76 | 10,47 | 10,72 | 1,61% | 3.454.454,00 |
| 08.01.2026 | 10,07 | 10,66 | 9,93 | 10,55 | 4,66% | 4.458.839,00 |
| 07.01.2026 | 10,76 | 10,84 | 10,08 | 10,08 | -6,58% | 5.227.803,00 |
| 06.01.2026 | 10,27 | 10,81 | 10,23 | 10,79 | 4,55% | 5.601.269,00 |
| 05.01.2026 | 10,75 | 10,75 | 10,29 | 10,32 | -4,36% | 7.019.213,00 |
| 02.01.2026 | 10,91 | 10,93 | 10,73 | 10,79 | -0,83% | 3.034.025,00 |
| 31.12.2025 | 10,91 | 10,95 | 10,84 | 10,88 | -0,37% | 2.730.688,00 |
| 30.12.2025 | 10,94 | 11,05 | 10,90 | 10,92 | -0,18% | 2.751.188,00 |
| 29.12.2025 | 10,89 | 10,97 | 10,82 | 10,94 | 0,46% | 3.512.766,00 |
| 26.12.2025 | 10,86 | 10,90 | 10,74 | 10,89 | 0,18% | 2.356.628,00 |
| 24.12.2025 | 10,79 | 10,92 | 10,74 | 10,87 | 1,21% | 1.746.747,00 |
| 23.12.2025 | 10,93 | 10,93 | 10,67 | 10,74 | -1,92% | 3.655.043,00 |
| 22.12.2025 | 10,84 | 11,05 | 10,80 | 10,95 | 0,18% | 3.214.957,00 |
| 19.12.2025 | 11,01 | 11,09 | 10,87 | 10,93 | -0,82% | 8.047.102,00 |
| 18.12.2025 | 11,11 | 11,20 | 11,02 | 11,02 | -0,72% | 3.075.669,00 |
| 17.12.2025 | 11,04 | 11,31 | 11,03 | 11,10 | 0,73% | 3.594.665,00 |
| 16.12.2025 | 11,01 | 11,17 | 10,97 | 11,02 | 0,73% | 3.703.455,00 |
| 15.12.2025 | 10,85 | 11,05 | 10,85 | 10,94 | 1,20% | 4.875.318,00 |
| 12.12.2025 | 10,91 | 10,99 | 10,74 | 10,81 | 0,00% | 3.043.460,00 |
| 11.12.2025 | 10,85 | 11,04 | 10,81 | 10,81 | 0,00% | 3.467.072,00 |
| 10.12.2025 | 10,51 | 10,81 | 10,51 | 10,81 | 2,08% | 5.339.280,00 |
| 09.12.2025 | 10,73 | 10,84 | 10,58 | 10,59 | -1,12% | 3.699.793,00 |
| 08.12.2025 | 10,80 | 10,82 | 10,66 | 10,71 | -0,65% | 3.663.243,00 |
| 05.12.2025 | 10,62 | 10,84 | 10,59 | 10,78 | 0,94% | 3.548.204,00 |
| 04.12.2025 | 11,12 | 11,16 | 10,67 | 10,68 | -3,52% | 3.737.421,00 |
| 03.12.2025 | 10,75 | 11,17 | 10,75 | 11,07 | 3,55% | 5.094.636,00 |
| 02.12.2025 | 10,88 | 10,91 | 10,55 | 10,69 | -1,66% | 4.823.722,00 |
| 01.12.2025 | 10,67 | 10,96 | 10,61 | 10,87 | 1,30% | 5.539.165,00 |
| 28.11.2025 | 10,61 | 10,79 | 10,55 | 10,73 | -1,01% | 2.974.228,00 |
| 26.11.2025 | 10,77 | 10,87 | 10,59 | 10,84 | 0,65% | 8.229.292,00 |
| 25.11.2025 | 10,47 | 10,84 | 10,40 | 10,77 | 3,56% | 5.767.336,00 |
| 24.11.2025 | 10,51 | 10,56 | 10,34 | 10,40 | -1,61% | 5.881.061,00 |
| 21.11.2025 | 10,54 | 10,71 | 10,47 | 10,57 | 0,76% | 5.658.247,00 |
| 20.11.2025 | 10,61 | 10,70 | 10,41 | 10,49 | -1,22% | 4.092.559,00 |
| 19.11.2025 | 10,93 | 10,97 | 10,61 | 10,62 | -3,72% | 3.566.309,00 |
| 18.11.2025 | 11,09 | 11,12 | 10,93 | 11,03 | -0,36% | 4.387.739,00 |
| 17.11.2025 | 11,35 | 11,45 | 11,07 | 11,07 | -2,81% | 3.567.538,00 |
| 14.11.2025 | 11,49 | 11,55 | 11,25 | 11,39 | 0,00% | 3.185.931,00 |
| 13.11.2025 | 11,35 | 11,63 | 11,34 | 11,39 | -1,04% | 3.500.907,00 |
| 12.11.2025 | 11,64 | 11,67 | 11,48 | 11,51 | -0,69% | 3.556.595,00 |
| 11.11.2025 | 11,44 | 11,71 | 11,33 | 11,59 | 1,93% | 6.177.874,00 |
| 10.11.2025 | 11,90 | 12,02 | 11,35 | 11,37 | -4,21% | 5.603.879,00 |
| 07.11.2025 | 11,91 | 12,18 | 11,45 | 11,87 | 1,89% | 6.720.577,00 |
| 06.11.2025 | 12,06 | 12,21 | 11,61 | 11,65 | -3,72% | 6.216.384,00 |
| 05.11.2025 | 12,03 | 12,13 | 11,93 | 12,10 | 0,58% | 2.803.040,00 |
| 04.11.2025 | 11,89 | 12,05 | 11,81 | 12,03 | 1,26% | 3.575.275,00 |
| 03.11.2025 | 11,90 | 11,92 | 11,65 | 11,88 | -0,42% | 4.048.798,00 |
| 31.10.2025 | 12,00 | 12,06 | 11,89 | 11,93 | -1,24% | 4.964.174,00 |
| 30.10.2025 | 12,11 | 12,25 | 12,04 | 12,08 | -0,66% | 4.075.043,00 |
| 29.10.2025 | 12,49 | 12,52 | 12,11 | 12,16 | -3,26% | 3.533.151,00 |
| 28.10.2025 | 12,78 | 12,79 | 12,54 | 12,57 | -2,18% | 3.558.386,00 |
| 27.10.2025 | 12,56 | 12,87 | 12,47 | 12,85 | 2,47% | 3.827.216,00 |
| 24.10.2025 | 12,66 | 12,67 | 12,47 | 12,54 | -0,21% | 3.153.602,00 |
| 23.10.2025 | 12,94 | 12,94 | 12,56 | 12,57 | -2,59% | - |
| 22.10.2025 | 12,76 | 13,11 | 12,74 | 12,90 | 1,34% | 3.029.977,00 |
| 21.10.2025 | 12,83 | 12,87 | 12,73 | 12,73 | -0,16% | 2.418.061,00 |