12,680$
1,36%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 12,47 | 12,72 | 12,45 | 12,68 | 1,36% | 2.096.679,00 |
| 13.10.2025 | 12,67 | 12,85 | 12,48 | 12,51 | -0,71% | 2.822.213,00 |
| 10.10.2025 | 12,54 | 12,81 | 12,54 | 12,60 | 0,64% | 2.635.294,00 |
| 09.10.2025 | 12,61 | 12,64 | 12,48 | 12,52 | -0,63% | 2.771.425,00 |
| 08.10.2025 | 12,76 | 12,78 | 12,53 | 12,60 | -1,33% | 3.437.097,00 |
| 07.10.2025 | 12,81 | 12,88 | 12,62 | 12,77 | -0,16% | 3.251.123,00 |
| 06.10.2025 | 13,12 | 13,13 | 12,78 | 12,79 | -1,69% | 3.705.984,00 |
| 02.10.2025 | 13,01 | 13,08 | 12,85 | 13,01 | -0,61% | 2.252.082,00 |
| 01.10.2025 | 13,14 | 13,22 | 12,91 | 13,09 | 0,31% | 2.928.625,00 |
| 30.09.2025 | 12,68 | 13,09 | 12,68 | 13,05 | 2,92% | 3.857.452,00 |
| 29.09.2025 | 12,81 | 12,81 | 12,42 | 12,68 | -0,63% | 6.710.726,00 |
| 26.09.2025 | 12,80 | 12,94 | 12,71 | 12,76 | 0,00% | 4.242.835,00 |
| 25.09.2025 | 13,10 | 13,11 | 12,70 | 12,76 | -2,22% | 5.489.341,00 |
| 24.09.2025 | 13,00 | 13,17 | 12,97 | 13,05 | -0,23% | 3.198.749,00 |
| 23.09.2025 | 13,17 | 13,25 | 13,01 | 13,08 | -0,38% | 3.106.328,00 |
| 22.09.2025 | 13,11 | 13,19 | 13,03 | 13,13 | 0,23% | 3.783.634,00 |
| 19.09.2025 | 13,39 | 13,47 | 13,09 | 13,10 | -1,50% | 10.678.327,00 |
| 18.09.2025 | 13,38 | 13,41 | 13,19 | 13,30 | -0,52% | 4.622.726,00 |
| 17.09.2025 | 13,71 | 13,79 | 13,32 | 13,37 | -2,34% | 3.969.847,00 |
| 16.09.2025 | 13,54 | 13,73 | 13,43 | 13,69 | 1,56% | 10.014.826,00 |
| 15.09.2025 | 13,76 | 13,83 | 13,45 | 13,48 | -1,96% | 6.727.904,00 |
| 12.09.2025 | 14,20 | 14,20 | 13,75 | 13,75 | -3,64% | 5.495.273,00 |
| 11.09.2025 | 14,34 | 14,41 | 14,20 | 14,27 | -0,07% | 3.685.777,00 |
| 10.09.2025 | 14,65 | 14,72 | 14,26 | 14,28 | -3,51% | 3.525.062,00 |
| 09.09.2025 | 14,88 | 15,02 | 14,75 | 14,80 | -0,74% | 3.698.872,00 |
| 08.09.2025 | 14,72 | 14,93 | 14,49 | 14,91 | 0,68% | 5.733.339,00 |
| 05.09.2025 | 14,44 | 14,85 | 14,42 | 14,81 | 1,23% | 4.520.337,00 |
| 04.09.2025 | 14,73 | 14,82 | 14,54 | 14,63 | -0,07% | 4.191.617,00 |
| 03.09.2025 | 14,86 | 14,98 | 14,62 | 14,64 | -1,35% | 2.587.063,00 |
| 02.09.2025 | 15,02 | 15,08 | 14,68 | 14,84 | -1,33% | 4.557.015,00 |
| 29.08.2025 | 14,95 | 15,14 | 14,91 | 15,04 | 0,87% | 2.272.721,00 |
| 28.08.2025 | 15,08 | 15,09 | 14,74 | 14,91 | -1,13% | 2.511.571,00 |
| 27.08.2025 | 14,82 | 15,12 | 14,75 | 15,08 | 1,62% | 3.384.895,00 |
| 26.08.2025 | 15,28 | 15,32 | 14,83 | 14,84 | -2,94% | 5.129.548,00 |
| 25.08.2025 | 15,82 | 15,87 | 15,28 | 15,29 | -3,47% | 2.794.111,00 |
| 22.08.2025 | 15,60 | 15,98 | 15,60 | 15,84 | 2,26% | 3.895.457,00 |
| 21.08.2025 | 15,67 | 15,73 | 15,43 | 15,49 | -1,40% | 2.672.368,00 |
| 20.08.2025 | 15,84 | 16,07 | 15,71 | 15,71 | -0,06% | 2.696.906,00 |
| 19.08.2025 | 15,80 | 16,00 | 15,72 | 15,72 | -0,32% | 2.923.755,00 |
| 18.08.2025 | 15,55 | 15,82 | 15,45 | 15,77 | 0,51% | 4.056.053,00 |
| 15.08.2025 | 15,82 | 16,19 | 15,60 | 15,69 | -5,37% | 5.475.290,00 |
| 14.08.2025 | 16,61 | 16,63 | 16,40 | 16,58 | -1,07% | 3.115.329,00 |
| 13.08.2025 | 16,42 | 16,85 | 16,18 | 16,76 | 1,82% | 2.492.091,00 |
| 12.08.2025 | 16,25 | 16,54 | 16,15 | 16,46 | 1,67% | 3.018.693,00 |
| 11.08.2025 | 16,44 | 16,54 | 16,11 | 16,19 | -0,98% | 3.013.905,00 |
| 08.08.2025 | 16,22 | 16,42 | 16,21 | 16,35 | 0,55% | 1.773.995,00 |
| 07.08.2025 | 15,96 | 16,28 | 15,94 | 16,26 | 1,82% | 1.676.422,00 |
| 06.08.2025 | 16,10 | 16,15 | 15,91 | 15,97 | -0,75% | 1.965.023,00 |
| 05.08.2025 | 16,14 | 16,28 | 15,97 | 16,09 | -0,06% | 2.020.535,00 |
| 04.08.2025 | 15,88 | 16,14 | 15,82 | 16,10 | 1,64% | 2.643.918,00 |
| 01.08.2025 | 16,00 | 16,07 | 15,70 | 15,84 | -0,06% | 1.901.782,00 |
| 31.07.2025 | 15,78 | 16,10 | 15,62 | 15,85 | -0,50% | 2.632.208,00 |
| 30.07.2025 | 16,46 | 16,55 | 15,86 | 15,93 | -3,22% | 2.106.012,00 |
| 29.07.2025 | 16,22 | 16,48 | 16,21 | 16,46 | 1,23% | 2.274.458,00 |
| 28.07.2025 | 16,20 | 16,34 | 16,01 | 16,26 | 0,00% | 2.567.963,00 |
| 25.07.2025 | 16,26 | 16,31 | 16,10 | 16,26 | 0,43% | 2.146.903,00 |
| 24.07.2025 | 16,40 | 16,49 | 16,15 | 16,19 | -1,46% | 1.857.242,00 |
| 23.07.2025 | 16,19 | 16,50 | 16,14 | 16,43 | 2,50% | 3.152.393,00 |
| 22.07.2025 | 15,36 | 16,03 | 15,33 | 16,03 | 4,57% | 2.462.479,00 |
| 21.07.2025 | 15,51 | 15,55 | 15,27 | 15,33 | -0,58% | 2.116.604,00 |
| 18.07.2025 | 15,65 | 15,65 | 15,31 | 15,42 | -0,77% | 2.125.975,00 |
| 17.07.2025 | 15,60 | 15,78 | 15,44 | 15,54 | -0,26% | 2.811.730,00 |
| 16.07.2025 | 15,38 | 15,63 | 15,37 | 15,58 | 1,37% | 2.559.066,00 |
| 15.07.2025 | 15,63 | 15,79 | 15,37 | 15,37 | -1,66% | 3.303.326,00 |
| 14.07.2025 | 15,75 | 15,80 | 15,56 | 15,63 | -0,89% | 2.937.250,00 |
| 11.07.2025 | 15,83 | 15,83 | 15,52 | 15,77 | -0,38% | 2.872.645,00 |
| 10.07.2025 | 15,60 | 16,03 | 15,46 | 15,83 | 1,15% | 2.604.759,00 |
| 09.07.2025 | 15,79 | 15,85 | 15,52 | 15,65 | -0,70% | 2.305.734,00 |
| 08.07.2025 | 15,63 | 16,01 | 15,58 | 15,76 | 0,38% | 3.347.514,00 |
| 07.07.2025 | 16,01 | 16,05 | 15,65 | 15,70 | -2,48% | 2.755.051,00 |
| 03.07.2025 | 16,43 | 16,43 | 16,07 | 16,10 | -1,59% | 1.678.920,00 |
| 02.07.2025 | 16,28 | 16,41 | 16,09 | 16,36 | 0,86% | 2.474.619,00 |
| 01.07.2025 | 15,98 | 16,67 | 15,92 | 16,22 | 1,50% | 4.423.928,00 |
| 30.06.2025 | 15,96 | 16,06 | 15,77 | 15,98 | 0,06% | 3.107.230,00 |
| 27.06.2025 | 16,08 | 16,16 | 15,90 | 15,97 | -0,37% | 3.804.086,00 |
| 26.06.2025 | 16,05 | 16,24 | 15,94 | 16,03 | 0,75% | 2.412.283,00 |
| 25.06.2025 | 16,08 | 16,08 | 15,83 | 15,91 | -1,49% | 2.626.326,00 |
| 24.06.2025 | 16,19 | 16,29 | 16,14 | 16,15 | -0,25% | 2.222.702,00 |
| 23.06.2025 | 15,89 | 16,22 | 15,83 | 16,19 | 2,02% | 3.160.969,00 |
| 20.06.2025 | 15,97 | 16,10 | 15,79 | 15,87 | -0,13% | 3.660.169,00 |
| 18.06.2025 | 15,85 | 16,07 | 15,74 | 15,89 | 0,19% | 2.843.403,00 |
| 17.06.2025 | 15,95 | 16,13 | 15,85 | 15,86 | -1,00% | 2.059.240,00 |
| 16.06.2025 | 16,13 | 16,24 | 15,84 | 16,02 | 0,31% | 2.612.478,00 |
| 13.06.2025 | 16,30 | 16,41 | 15,96 | 15,97 | -2,38% | 2.561.320,00 |
| 12.06.2025 | 16,26 | 16,36 | 16,02 | 16,36 | 0,25% | 2.118.434,00 |
| 11.06.2025 | 16,70 | 16,84 | 16,28 | 16,32 | -2,80% | 2.384.208,00 |
| 10.06.2025 | 16,75 | 16,96 | 16,60 | 16,79 | 0,18% | 2.459.302,00 |
| 09.06.2025 | 16,75 | 16,94 | 16,65 | 16,76 | 0,30% | 3.840.595,00 |
| 06.06.2025 | 16,56 | 16,81 | 16,50 | 16,71 | 1,52% | 2.200.510,00 |
| 05.06.2025 | 16,39 | 16,48 | 16,30 | 16,46 | -1,02% | 2.966.049,00 |
| 04.06.2025 | 16,75 | 16,87 | 16,63 | 16,63 | -0,66% | 4.351.475,00 |
| 03.06.2025 | 16,57 | 16,82 | 16,33 | 16,74 | 0,72% | 2.186.978,00 |
| 02.06.2025 | 16,81 | 16,84 | 16,43 | 16,62 | -1,66% | 3.407.170,00 |
| 30.05.2025 | 17,02 | 17,06 | 16,86 | 16,90 | -0,59% | 3.896.626,00 |
| 29.05.2025 | 17,01 | 17,09 | 16,83 | 17,00 | -0,12% | 3.964.353,00 |
| 28.05.2025 | 17,14 | 17,24 | 16,96 | 17,02 | 0,06% | 2.755.640,00 |
| 27.05.2025 | 16,62 | 17,13 | 16,48 | 17,01 | 3,22% | 3.081.543,00 |
| 23.05.2025 | 16,52 | 16,56 | 16,29 | 16,48 | -0,66% | 2.908.966,00 |
| 22.05.2025 | 16,45 | 16,69 | 16,38 | 16,59 | 0,55% | 3.144.963,00 |
| 21.05.2025 | 17,11 | 17,14 | 16,48 | 16,50 | -3,73% | 2.626.392,00 |