18,200$
-0,66%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 18,33 | 18,55 | 17,93 | 18,20 | -0,66% | 1.866.447,00 |
| 09.04.2025 | 17,62 | 18,48 | 17,33 | 18,32 | 3,80% | 2.643.658,00 |
| 08.04.2025 | 18,53 | 18,53 | 17,55 | 17,65 | -3,66% | 2.123.130,00 |
| 07.04.2025 | 18,44 | 18,86 | 18,22 | 18,32 | -2,66% | 2.589.932,00 |
| 04.04.2025 | 19,16 | 19,39 | 18,80 | 18,82 | -2,03% | 2.960.565,00 |
| 03.04.2025 | 19,08 | 20,23 | 18,75 | 19,21 | 1,32% | 3.734.778,00 |
| 02.04.2025 | 18,95 | 19,00 | 18,67 | 18,96 | 0,11% | 1.877.582,00 |
| 01.04.2025 | 19,05 | 19,20 | 18,77 | 18,94 | -0,37% | 1.758.734,00 |
| 31.03.2025 | 19,00 | 19,29 | 18,98 | 19,01 | 0,69% | 1.695.866,00 |
| 28.03.2025 | 18,91 | 18,98 | 18,77 | 18,88 | 0,21% | 998.251,00 |
| 27.03.2025 | 18,62 | 18,87 | 18,54 | 18,84 | 1,89% | 1.040.116,00 |
| 26.03.2025 | 18,08 | 18,58 | 18,06 | 18,49 | 2,44% | 1.318.580,00 |
| 25.03.2025 | 18,25 | 18,25 | 17,95 | 18,05 | -0,77% | 1.281.460,00 |
| 24.03.2025 | 18,07 | 18,42 | 17,99 | 18,19 | 0,17% | 1.567.646,00 |
| 21.03.2025 | 18,11 | 18,34 | 18,02 | 18,16 | 0,00% | 16.476.618,00 |
| 20.03.2025 | 18,45 | 18,48 | 18,08 | 18,16 | -1,57% | 2.454.985,00 |
| 19.03.2025 | 18,51 | 18,54 | 18,29 | 18,45 | -0,86% | 1.959.221,00 |
| 18.03.2025 | 18,75 | 18,91 | 18,59 | 18,61 | -0,91% | 1.305.038,00 |
| 17.03.2025 | 18,50 | 18,86 | 18,45 | 18,78 | 2,01% | 1.287.318,00 |
| 14.03.2025 | 18,51 | 18,54 | 18,25 | 18,41 | -0,65% | 1.320.357,00 |
| 13.03.2025 | 18,54 | 18,75 | 18,31 | 18,53 | 0,49% | 1.931.743,00 |
| 12.03.2025 | 18,77 | 18,86 | 18,31 | 18,44 | -2,38% | 2.195.553,00 |
| 11.03.2025 | 19,62 | 19,62 | 18,88 | 18,89 | -3,72% | 2.121.368,00 |
| 10.03.2025 | 19,58 | 20,23 | 19,56 | 19,62 | 1,13% | 2.792.296,00 |
| 07.03.2025 | 18,57 | 19,84 | 18,57 | 19,40 | 4,08% | 2.736.690,00 |
| 06.03.2025 | 18,50 | 18,65 | 18,23 | 18,64 | 0,98% | 2.649.680,00 |
| 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% | 2.340.539,00 |
| 03.03.2025 | 18,72 | 19,03 | 18,57 | 19,00 | 1,39% | 1.707.512,00 |
| 28.02.2025 | 18,72 | 18,94 | 18,59 | 18,74 | -0,64% | 2.250.308,00 |
| 27.02.2025 | 18,83 | 18,89 | 18,59 | 18,86 | -0,37% | 1.762.097,00 |
| 26.02.2025 | 19,34 | 19,34 | 18,83 | 18,93 | -2,07% | 1.648.869,00 |
| 25.02.2025 | 19,40 | 19,76 | 19,32 | 19,33 | -0,15% | 1.714.441,00 |
| 24.02.2025 | 19,41 | 19,75 | 19,28 | 19,36 | -0,21% | 1.492.635,00 |
| 21.02.2025 | 19,14 | 19,60 | 19,12 | 19,40 | 1,73% | 1.977.761,00 |
| 20.02.2025 | 18,75 | 19,17 | 18,66 | 19,07 | 1,06% | 1.984.180,00 |
| 19.02.2025 | 18,35 | 18,95 | 18,35 | 18,87 | 2,83% | 1.596.666,00 |
| 18.02.2025 | 18,46 | 18,46 | 17,99 | 18,35 | -0,86% | 1.656.519,00 |
| 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% | 1.613.686,00 |
| 12.02.2025 | 18,42 | 18,65 | 18,38 | 18,42 | -1,66% | 1.719.417,00 |
| 11.02.2025 | 18,46 | 18,78 | 18,36 | 18,73 | 1,46% | 2.229.691,00 |
| 10.02.2025 | 19,21 | 19,21 | 18,40 | 18,46 | -3,30% | 3.064.929,00 |
| 07.02.2025 | 20,21 | 20,25 | 18,85 | 19,09 | -1,29% | 4.011.132,00 |
| 06.02.2025 | 19,63 | 19,73 | 19,29 | 19,34 | -0,72% | 2.684.873,00 |
| 05.02.2025 | 19,36 | 19,48 | 19,17 | 19,48 | 0,62% | 1.752.723,00 |
| 04.02.2025 | 19,49 | 19,49 | 19,20 | 19,36 | -0,97% | 2.583.956,00 |
| 03.02.2025 | 19,34 | 19,72 | 19,15 | 19,55 | 0,00% | 1.619.124,00 |
| 31.01.2025 | 19,58 | 19,70 | 19,42 | 19,55 | -0,91% | 2.230.499,00 |
| 30.01.2025 | 19,69 | 19,77 | 19,53 | 19,73 | 0,87% | 1.664.844,00 |
| 29.01.2025 | 19,61 | 19,61 | 19,36 | 19,56 | 0,00% | 1.643.375,00 |
| 28.01.2025 | 20,04 | 20,11 | 19,45 | 19,56 | -2,69% | 1.779.143,00 |
| 27.01.2025 | 20,14 | 20,52 | 20,09 | 20,10 | 0,55% | 2.865.435,00 |
| 24.01.2025 | 19,93 | 19,99 | 19,67 | 19,99 | 0,50% | 1.695.997,00 |
| 23.01.2025 | 19,79 | 19,89 | 19,41 | 19,89 | 0,00% | 2.208.160,00 |
| 22.01.2025 | 19,75 | 19,93 | 19,58 | 19,89 | 0,45% | 2.116.388,00 |
| 21.01.2025 | 19,42 | 19,88 | 19,40 | 19,80 | 2,11% | 2.055.346,00 |
| 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% | 2.842.323,00 |
| 15.01.2025 | 19,39 | 19,47 | 19,15 | 19,16 | -0,62% | 1.222.925,00 |
| 14.01.2025 | 19,25 | 19,44 | 19,15 | 19,28 | 0,68% | 1.349.114,00 |
| 13.01.2025 | 19,13 | 19,45 | 18,97 | 19,15 | 0,79% | 2.295.258,00 |
| 10.01.2025 | 19,74 | 19,80 | 18,98 | 19,00 | -4,71% | 3.041.847,00 |
| 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% | 2.020.901,00 |
| 06.01.2025 | 20,67 | 20,86 | 20,07 | 20,14 | -3,08% | 2.001.488,00 |
| 03.01.2025 | 20,58 | 20,92 | 20,46 | 20,78 | 1,12% | 1.108.139,00 |
| 02.01.2025 | 20,71 | 20,82 | 20,49 | 20,55 | -0,53% | 863.887,00 |
| 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% | 1.625.363,00 |
| 27.12.2024 | 20,54 | 20,79 | 20,39 | 20,47 | -0,44% | 1.098.825,00 |
| 26.12.2024 | 20,48 | 20,73 | 20,38 | 20,56 | 0,19% | 1.708.247,00 |
| 24.12.2024 | 20,44 | 20,53 | 20,33 | 20,52 | 0,59% | 648.251,00 |
| 23.12.2024 | 20,53 | 20,53 | 20,21 | 20,40 | -0,24% | 1.666.061,00 |
| 20.12.2024 | 20,53 | 20,72 | 20,36 | 20,45 | -0,87% | 4.503.145,00 |
| 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% | 1.695.218,00 |
| 17.12.2024 | 20,74 | 21,21 | 20,68 | 20,92 | 0,58% | 1.394.583,00 |
| 16.12.2024 | 21,16 | 21,23 | 20,79 | 20,80 | -1,93% | 1.475.929,00 |
| 13.12.2024 | 21,23 | 21,42 | 20,96 | 21,21 | -0,09% | 2.011.417,00 |
| 12.12.2024 | 21,40 | 21,41 | 21,19 | 21,23 | -0,28% | 1.452.178,00 |
| 11.12.2024 | 21,82 | 21,87 | 21,23 | 21,29 | -2,61% | 2.120.528,00 |
| 10.12.2024 | 21,87 | 22,08 | 21,69 | 21,86 | -0,18% | 1.503.603,00 |
| 09.12.2024 | 21,95 | 22,20 | 21,89 | 21,90 | -0,18% | 1.340.904,00 |
| 06.12.2024 | 22,33 | 22,40 | 21,88 | 21,94 | -1,44% | 1.367.478,00 |
| 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% | 1.292.970,00 |
| 03.12.2024 | 22,85 | 22,91 | 22,51 | 22,52 | -1,40% | 1.161.854,00 |
| 02.12.2024 | 22,52 | 22,91 | 22,33 | 22,84 | 0,97% | 1.551.517,00 |
| 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% | 1.679.527,00 |
| 25.11.2024 | 22,49 | 22,77 | 22,45 | 22,75 | 1,43% | 1.910.237,00 |
| 22.11.2024 | 22,38 | 22,49 | 22,30 | 22,43 | 1,49% | 1.331.869,00 |
| 20.11.2024 | 21,82 | 22,19 | 21,76 | 22,10 | 1,14% | 1.693.593,00 |
| 19.11.2024 | 21,84 | 21,97 | 21,67 | 21,85 | -0,41% | 1.513.663,00 |
| 18.11.2024 | 21,64 | 21,95 | 21,60 | 21,94 | 1,72% | 1.456.402,00 |
| 15.11.2024 | 21,78 | 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% | 1.674.076,00 |
| 13.11.2024 | 21,74 | 21,74 | 21,50 | 21,63 | -0,32% | 1.538.091,00 |