11,398$
2,97%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.989.910,00 |
| 28.01.2026 | 11,15 | 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 | 10,98 | 11,15 | 10,94 | 10,98 | 0,27% | 3.777.488,00 |
| 21.01.2026 | 11,04 | 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% | 4.409.558,00 |
| 13.01.2026 | 10,60 | 10,66 | 10,45 | 10,46 | -1,78% | 3.289.539,00 |
| 12.01.2026 | 10,69 | 10,73 | 10,47 | 10,65 | -0,65% | 4.429.835,00 |
| 09.01.2026 | 10,60 | 10,76 | 10,47 | 10,72 | 1,61% | 3.455.577,00 |
| 08.01.2026 | 10,07 | 10,66 | 9,93 | 10,55 | 4,66% | 4.462.562,00 |
| 07.01.2026 | 10,76 | 10,84 | 10,08 | 10,08 | -6,58% | 5.237.442,00 |
| 06.01.2026 | 10,27 | 10,81 | 10,23 | 10,79 | 4,55% | 5.612.911,00 |
| 05.01.2026 | 10,75 | 10,75 | 10,29 | 10,32 | -4,36% | 7.044.641,00 |
| 02.01.2026 | 10,91 | 10,93 | 10,73 | 10,79 | -0,83% | 3.041.672,00 |
| 31.12.2025 | 10,91 | 10,95 | 10,84 | 10,88 | -0,37% | 2.730.688,00 |
| 30.12.2025 | 10,92 | 11,05 | 10,90 | 10,92 | -0,18% | 2.751.206,00 |
| 29.12.2025 | 10,89 | 10,97 | 10,82 | 10,94 | 0,46% | 3.515.617,00 |
| 26.12.2025 | 10,86 | 10,90 | 10,74 | 10,89 | 0,18% | 2.357.302,00 |
| 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% | 3.657.108,00 |
| 22.12.2025 | 10,84 | 11,05 | 10,80 | 10,95 | 0,18% | 3.215.051,00 |
| 19.12.2025 | 11,00 | 11,09 | 10,87 | 10,93 | -0,82% | 8.143.564,00 |
| 18.12.2025 | 11,11 | 11,20 | 11,02 | 11,02 | -0,72% | 3.105.224,00 |
| 17.12.2025 | 11,04 | 11,31 | 11,03 | 11,10 | 0,73% | 3.600.194,00 |
| 16.12.2025 | 11,01 | 11,17 | 10,97 | 11,02 | 0,73% | 3.703.812,00 |
| 15.12.2025 | 10,85 | 11,05 | 10,85 | 10,94 | 1,20% | 4.877.100,00 |
| 12.12.2025 | 10,89 | 10,99 | 10,74 | 10,81 | 0,00% | 3.044.994,00 |
| 11.12.2025 | 10,85 | 11,04 | 10,81 | 10,81 | 0,00% | 3.483.317,00 |
| 10.12.2025 | 10,56 | 10,81 | 10,51 | 10,81 | 2,08% | 5.339.961,00 |
| 09.12.2025 | 10,73 | 10,84 | 10,58 | 10,59 | -1,12% | 3.704.324,00 |
| 08.12.2025 | 10,80 | 10,82 | 10,66 | 10,71 | -0,65% | 3.664.062,00 |
| 05.12.2025 | 10,62 | 10,84 | 10,59 | 10,78 | 0,94% | 3.548.665,00 |
| 04.12.2025 | 11,12 | 11,16 | 10,67 | 10,68 | -3,52% | 3.755.830,00 |
| 03.12.2025 | 10,75 | 11,17 | 10,75 | 11,07 | 3,55% | 5.122.861,00 |
| 02.12.2025 | 10,88 | 10,91 | 10,55 | 10,69 | -1,66% | 4.824.129,00 |
| 01.12.2025 | 10,67 | 10,96 | 10,61 | 10,87 | 1,30% | 5.559.904,00 |
| 28.11.2025 | 10,61 | 10,79 | 10,55 | 10,73 | -1,01% | 2.974.238,00 |
| 26.11.2025 | 10,77 | 10,87 | 10,59 | 10,84 | 0,65% | 8.229.292,00 |
| 25.11.2025 | 10,46 | 10,84 | 10,40 | 10,77 | 3,56% | 5.769.415,00 |
| 24.11.2025 | 10,51 | 10,56 | 10,34 | 10,40 | -1,61% | 5.928.694,00 |
| 21.11.2025 | 10,55 | 10,71 | 10,47 | 10,57 | 0,76% | 5.661.138,00 |
| 20.11.2025 | 10,61 | 10,70 | 10,41 | 10,49 | -1,22% | 4.095.717,00 |
| 19.11.2025 | 10,93 | 10,97 | 10,61 | 10,62 | -3,72% | 3.572.435,00 |
| 18.11.2025 | 11,09 | 11,12 | 10,93 | 11,03 | -0,36% | 4.458.970,00 |
| 17.11.2025 | 11,35 | 11,45 | 11,07 | 11,07 | -2,81% | 3.569.178,00 |
| 14.11.2025 | 11,46 | 11,55 | 11,25 | 11,39 | 0,00% | 3.188.033,00 |
| 13.11.2025 | 11,35 | 11,63 | 11,34 | 11,39 | -1,04% | 3.502.647,00 |
| 12.11.2025 | 11,64 | 11,67 | 11,48 | 11,51 | -0,69% | 3.557.903,00 |
| 11.11.2025 | 11,44 | 11,71 | 11,33 | 11,59 | 1,93% | 6.179.595,00 |
| 10.11.2025 | 11,90 | 12,02 | 11,35 | 11,37 | -4,21% | 5.613.441,00 |
| 07.11.2025 | 11,91 | 12,18 | 11,45 | 11,87 | 1,89% | 6.726.645,00 |
| 06.11.2025 | 12,06 | 12,21 | 11,61 | 11,65 | -3,72% | 6.250.119,00 |
| 05.11.2025 | 12,03 | 12,13 | 11,93 | 12,10 | 0,58% | 2.803.379,00 |
| 04.11.2025 | 11,89 | 12,05 | 11,81 | 12,03 | 1,26% | 3.576.775,00 |
| 03.11.2025 | 11,90 | 11,92 | 11,65 | 11,88 | -0,42% | 4.050.582,00 |
| 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 | 12,65 | 12,67 | 12,47 | 12,54 | -0,16% | 3.157.073,00 |
| 23.10.2025 | 12,90 | 12,90 | 12,53 | 12,56 | -2,64% | 2.637.429,00 |
| 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 |
| 20.10.2025 | 12,76 | 12,87 | 12,74 | 12,75 | -0,01% | 2.177.930,00 |
| 17.10.2025 | 12,72 | 12,75 | 12,62 | 12,75 | 1,20% | - |
| 16.10.2025 | 12,62 | 12,82 | 12,57 | 12,60 | 0,24% | 2.791.090,00 |
| 15.10.2025 | 12,66 | 12,78 | 12,57 | 12,57 | -0,87% | 3.079.921,00 |
| 14.10.2025 | 12,47 | 12,72 | 12,45 | 12,68 | 1,36% | 2.097.079,00 |
| 13.10.2025 | 12,66 | 12,85 | 12,48 | 12,51 | -0,71% | 2.825.580,00 |
| 10.10.2025 | 12,54 | 12,81 | 12,54 | 12,60 | 0,64% | 2.642.470,00 |
| 09.10.2025 | 12,61 | 12,64 | 12,48 | 12,52 | -0,63% | 2.771.606,00 |
| 08.10.2025 | 12,76 | 12,78 | 12,53 | 12,60 | -1,33% | 3.437.341,00 |
| 07.10.2025 | 12,79 | 12,88 | 12,62 | 12,77 | -0,16% | 3.251.734,00 |
| 06.10.2025 | 13,12 | 13,13 | 12,78 | 12,79 | -2,81% | 3.707.414,00 |
| 03.10.2025 | 13,01 | 13,28 | 13,01 | 13,16 | 1,15% | 2.779.571,00 |
| 02.10.2025 | 13,00 | 13,08 | 12,85 | 13,01 | -0,61% | 2.263.633,00 |
| 01.10.2025 | 13,13 | 13,22 | 12,91 | 13,09 | 0,31% | 2.930.242,00 |
| 30.09.2025 | 12,68 | 13,09 | 12,68 | 13,05 | 2,92% | 3.858.670,00 |
| 29.09.2025 | 12,81 | 12,81 | 12,42 | 12,68 | -0,63% | 6.718.663,00 |
| 26.09.2025 | 12,78 | 12,94 | 12,71 | 12,76 | 0,00% | 4.247.885,00 |
| 25.09.2025 | 13,11 | 13,11 | 12,70 | 12,76 | -2,22% | 5.494.755,00 |
| 24.09.2025 | 12,99 | 13,17 | 12,97 | 13,05 | -0,23% | 3.201.176,00 |
| 23.09.2025 | 13,15 | 13,25 | 13,01 | 13,08 | -0,38% | 3.108.984,00 |
| 22.09.2025 | 13,11 | 13,19 | 13,03 | 13,13 | 0,23% | 3.908.760,00 |
| 19.09.2025 | 13,37 | 13,47 | 13,09 | 13,10 | -1,50% | 10.794.182,00 |
| 18.09.2025 | 13,33 | 13,41 | 13,19 | 13,30 | -0,52% | 4.623.412,00 |
| 17.09.2025 | 13,72 | 13,79 | 13,32 | 13,37 | -2,34% | 4.061.294,00 |
| 16.09.2025 | 13,51 | 13,73 | 13,43 | 13,69 | 1,56% | 10.015.433,00 |
| 15.09.2025 | 13,76 | 13,83 | 13,45 | 13,48 | -1,96% | 6.736.117,00 |
| 12.09.2025 | 14,20 | 14,20 | 13,75 | 13,75 | -3,64% | 5.500.680,00 |
| 11.09.2025 | 14,30 | 14,41 | 14,20 | 14,27 | -0,07% | 3.689.208,00 |
| 10.09.2025 | 14,66 | 14,72 | 14,26 | 14,28 | -3,51% | 3.526.039,00 |