8,156$
-2,55%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 8,38 | 8,38 | 8,10 | 8,10 | -3,20% | - |
| 08.07.2026 | 8,56 | 8,59 | 8,36 | 8,37 | -2,67% | 5.511.012,00 |
| 07.07.2026 | 8,74 | 8,92 | 8,57 | 8,60 | -0,12% | 4.265.509,00 |
| 06.07.2026 | 8,70 | 8,72 | 8,44 | 8,61 | -0,23% | 6.023.887,00 |
| 02.07.2026 | 8,44 | 8,70 | 8,27 | 8,63 | 2,62% | 6.484.243,00 |
| 01.07.2026 | 8,03 | 8,46 | 8,01 | 8,41 | 6,46% | 7.240.596,00 |
| 30.06.2026 | 8,08 | 8,11 | 7,84 | 7,90 | -1,86% | 14.200.394,00 |
| 29.06.2026 | 7,89 | 8,14 | 7,70 | 8,05 | 1,00% | 8.188.445,00 |
| 26.06.2026 | 7,63 | 8,02 | 7,58 | 7,97 | 4,87% | 33.842.058,00 |
| 25.06.2026 | 7,68 | 7,86 | 7,50 | 7,60 | -0,65% | 5.440.099,00 |
| 24.06.2026 | 7,59 | 7,92 | 7,52 | 7,65 | 1,32% | 7.515.440,00 |
| 23.06.2026 | 7,43 | 7,61 | 7,38 | 7,55 | 2,72% | 5.380.467,00 |
| 22.06.2026 | 7,53 | 7,79 | 7,35 | 7,35 | -4,85% | 5.662.522,00 |
| 19.06.2026 | 7,73 | 7,74 | 7,72 | 7,72 | -0,72% | - |
| 18.06.2026 | 7,30 | 7,81 | 7,30 | 7,78 | 6,14% | 13.961.108,00 |
| 17.06.2026 | 7,58 | 7,66 | 7,18 | 7,33 | -3,55% | 7.428.916,00 |
| 16.06.2026 | 7,66 | 7,82 | 7,51 | 7,60 | -1,30% | 4.122.885,00 |
| 15.06.2026 | 7,81 | 8,05 | 7,69 | 7,70 | -1,16% | 5.497.836,00 |
| 12.06.2026 | 7,70 | 7,81 | 7,62 | 7,79 | -0,13% | 4.873.082,00 |
| 11.06.2026 | 7,69 | 7,85 | 7,64 | 7,80 | 0,39% | 5.377.720,00 |
| 10.06.2026 | 7,73 | 7,95 | 7,65 | 7,77 | 1,44% | 8.946.804,00 |
| 09.06.2026 | 7,56 | 7,82 | 7,47 | 7,66 | 2,27% | 6.601.328,00 |
| 08.06.2026 | 7,42 | 7,73 | 7,32 | 7,49 | 0,13% | 6.384.480,00 |
| 05.06.2026 | 7,37 | 7,60 | 7,33 | 7,48 | 2,47% | 6.701.949,00 |
| 04.06.2026 | 7,43 | 7,60 | 7,22 | 7,30 | 0,41% | 6.162.066,00 |
| 03.06.2026 | 7,37 | 7,50 | 7,22 | 7,27 | -1,89% | 6.023.281,00 |
| 02.06.2026 | 7,65 | 7,65 | 7,41 | 7,41 | -3,26% | 7.075.077,00 |
| 01.06.2026 | 7,52 | 7,69 | 7,52 | 7,66 | 0,26% | 7.715.911,00 |
| 29.05.2026 | 7,76 | 7,79 | 7,58 | 7,64 | -0,78% | 6.276.000,00 |
| 28.05.2026 | 7,70 | 7,81 | 7,65 | 7,70 | -1,41% | 6.381.606,00 |
| 27.05.2026 | 7,81 | 7,89 | 7,57 | 7,81 | 0,26% | 10.380.254,00 |
| 26.05.2026 | 7,99 | 8,24 | 7,78 | 7,79 | -1,89% | 11.728.349,00 |
| 22.05.2026 | 7,62 | 8,07 | 7,40 | 7,94 | 13,27% | 17.830.249,00 |
| 21.05.2026 | 7,09 | 7,14 | 6,80 | 7,01 | -3,18% | 15.908.193,00 |
| 20.05.2026 | 7,15 | 7,33 | 6,89 | 7,24 | 0,42% | 9.760.090,00 |
| 19.05.2026 | 7,44 | 7,58 | 7,15 | 7,21 | -1,64% | 11.353.362,00 |
| 18.05.2026 | 7,10 | 7,47 | 7,00 | 7,33 | 2,09% | 12.932.412,00 |
| 15.05.2026 | 7,41 | 7,44 | 7,11 | 7,18 | -1,78% | 44.904.028,00 |
| 14.05.2026 | 7,78 | 7,86 | 7,22 | 7,31 | -5,43% | 14.865.704,00 |
| 13.05.2026 | 8,03 | 8,05 | 7,66 | 7,73 | -4,45% | 9.828.287,00 |
| 12.05.2026 | 8,34 | 8,34 | 8,08 | 8,09 | -1,58% | 7.623.287,00 |
| 11.05.2026 | 8,50 | 8,57 | 8,14 | 8,22 | -2,61% | 5.436.202,00 |
| 08.05.2026 | 8,58 | 8,62 | 8,40 | 8,44 | -1,52% | 4.702.017,00 |
| 07.05.2026 | 8,61 | 8,70 | 8,32 | 8,57 | -0,58% | 5.444.019,00 |
| 06.05.2026 | 8,78 | 8,84 | 8,56 | 8,62 | -0,23% | 5.929.368,00 |
| 05.05.2026 | 8,32 | 8,71 | 8,20 | 8,64 | 3,47% | 5.789.463,00 |
| 04.05.2026 | 8,72 | 8,83 | 8,29 | 8,35 | -4,24% | 5.799.146,00 |
| 01.05.2026 | 9,10 | 9,18 | 8,62 | 8,72 | -3,75% | 4.634.205,00 |
| 30.04.2026 | 8,85 | 9,13 | 8,83 | 9,06 | 2,14% | 5.525.983,00 |
| 29.04.2026 | 8,94 | 8,99 | 8,76 | 8,87 | -0,67% | 3.510.255,00 |
| 28.04.2026 | 9,08 | 9,16 | 8,89 | 8,93 | -0,22% | 5.422.595,00 |
| 27.04.2026 | 8,77 | 9,02 | 8,76 | 8,95 | 1,70% | 4.685.514,00 |
| 24.04.2026 | 8,81 | 8,88 | 8,66 | 8,80 | 0,23% | 4.606.367,00 |
| 23.04.2026 | 8,76 | 8,82 | 8,65 | 8,78 | 0,34% | 3.148.517,00 |
| 22.04.2026 | 8,67 | 8,77 | 8,63 | 8,75 | 0,69% | 3.101.364,00 |
| 21.04.2026 | 8,76 | 8,83 | 8,63 | 8,69 | -0,80% | 4.025.743,00 |
| 20.04.2026 | 8,49 | 8,81 | 8,44 | 8,76 | 2,94% | 6.266.891,00 |
| 17.04.2026 | 8,55 | 8,71 | 8,46 | 8,51 | -0,70% | 3.872.212,00 |
| 16.04.2026 | 8,59 | 8,75 | 8,50 | 8,57 | 0,59% | 4.198.110,00 |
| 15.04.2026 | 8,28 | 8,57 | 8,20 | 8,52 | 3,15% | 4.131.750,00 |
| 14.04.2026 | 8,20 | 8,39 | 8,19 | 8,26 | 0,49% | 4.215.136,00 |
| 13.04.2026 | 8,03 | 8,22 | 7,87 | 8,22 | 1,99% | 6.711.186,00 |
| 10.04.2026 | 8,17 | 8,28 | 7,99 | 8,06 | -0,98% | 4.193.519,00 |
| 09.04.2026 | 7,96 | 8,19 | 7,86 | 8,14 | 0,74% | 4.590.617,00 |
| 08.04.2026 | 8,11 | 8,21 | 8,03 | 8,08 | -0,49% | 5.195.397,00 |
| 07.04.2026 | 8,22 | 8,34 | 8,10 | 8,12 | -1,58% | 4.121.276,00 |
| 06.04.2026 | 8,20 | 8,34 | 8,08 | 8,25 | 0,12% | 3.702.316,00 |
| 02.04.2026 | 8,14 | 8,28 | 8,01 | 8,24 | 1,35% | 3.373.580,00 |
| 01.04.2026 | 8,07 | 8,22 | 7,86 | 8,13 | -0,25% | 5.109.662,00 |
| 31.03.2026 | 8,42 | 8,50 | 7,97 | 8,15 | -2,63% | 5.338.192,00 |
| 30.03.2026 | 8,30 | 8,43 | 8,22 | 8,37 | -0,36% | 4.213.109,00 |
| 27.03.2026 | 8,35 | 8,62 | 8,30 | 8,40 | 0,48% | 5.315.710,00 |
| 26.03.2026 | 8,26 | 8,46 | 8,23 | 8,36 | 0,97% | 3.540.928,00 |
| 25.03.2026 | 8,34 | 8,37 | 8,04 | 8,28 | 0,24% | 6.401.869,00 |
| 24.03.2026 | 8,20 | 8,39 | 8,15 | 8,26 | 0,00% | 3.718.234,00 |
| 23.03.2026 | 8,31 | 8,43 | 8,20 | 8,26 | 0,98% | 5.161.953,00 |
| 20.03.2026 | 8,36 | 8,37 | 8,17 | 8,18 | -2,27% | 9.228.918,00 |
| 19.03.2026 | 8,46 | 8,57 | 8,27 | 8,37 | -0,59% | 4.207.190,00 |
| 18.03.2026 | 8,60 | 8,65 | 8,42 | 8,42 | -3,55% | 4.530.006,00 |
| 17.03.2026 | 8,96 | 9,03 | 8,69 | 8,73 | -1,80% | 4.018.069,00 |
| 16.03.2026 | 8,91 | 9,03 | 8,84 | 8,89 | 1,14% | 4.277.366,00 |
| 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 |