8,370$
-2,67%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 8,56 | 8,59 | 8,36 | 8,37 | -2,67% | 5.510.121,00 |
| 07.07.2026 | 8,74 | 8,92 | 8,57 | 8,60 | -0,12% | 4.265.247,00 |
| 06.07.2026 | 8,70 | 8,72 | 8,44 | 8,61 | -0,23% | 6.023.132,00 |
| 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% | 7.233.620,00 |
| 30.06.2026 | 8,08 | 8,11 | 7,84 | 7,90 | -1,86% | 14.199.563,00 |
| 29.06.2026 | 7,89 | 8,14 | 7,70 | 8,05 | 1,00% | 8.176.631,00 |
| 26.06.2026 | 7,63 | 8,02 | 7,58 | 7,97 | 4,87% | 33.176.767,00 |
| 25.06.2026 | 7,68 | 7,86 | 7,50 | 7,60 | -0,65% | 5.437.914,00 |
| 24.06.2026 | 7,59 | 7,92 | 7,52 | 7,65 | 1,32% | 7.515.013,00 |
| 23.06.2026 | 7,43 | 7,61 | 7,38 | 7,55 | 2,72% | 5.380.368,00 |
| 22.06.2026 | 7,53 | 7,79 | 7,35 | 7,35 | -5,53% | 5.656.091,00 |
| 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% | 7.424.446,00 |
| 16.06.2026 | 7,66 | 7,82 | 7,51 | 7,60 | -1,30% | 4.122.488,00 |
| 15.06.2026 | 7,81 | 8,05 | 7,69 | 7,70 | -1,16% | 5.497.022,00 |
| 12.06.2026 | 7,70 | 7,81 | 7,62 | 7,79 | -0,13% | 4.872.984,00 |
| 11.06.2026 | 7,69 | 7,85 | 7,64 | 7,80 | 0,39% | 5.371.822,00 |
| 10.06.2026 | 7,73 | 7,95 | 7,65 | 7,77 | 1,44% | 8.942.525,00 |
| 09.06.2026 | 7,56 | 7,82 | 7,47 | 7,66 | 2,27% | 6.599.437,00 |
| 08.06.2026 | 7,42 | 7,73 | 7,32 | 7,49 | 0,13% | 6.380.071,00 |
| 05.06.2026 | 7,37 | 7,60 | 7,33 | 7,48 | 2,47% | 6.696.137,00 |
| 04.06.2026 | 7,43 | 7,60 | 7,22 | 7,30 | 0,41% | 6.158.831,00 |
| 03.06.2026 | 7,37 | 7,50 | 7,22 | 7,27 | -1,89% | 6.019.885,00 |
| 02.06.2026 | 7,65 | 7,65 | 7,41 | 7,41 | -3,26% | 7.053.495,00 |
| 01.06.2026 | 7,52 | 7,69 | 7,52 | 7,66 | 0,26% | 7.713.055,00 |
| 29.05.2026 | 7,76 | 7,79 | 7,58 | 7,64 | -0,78% | 6.256.150,00 |
| 28.05.2026 | 7,70 | 7,81 | 7,65 | 7,70 | -1,41% | 6.374.858,00 |
| 27.05.2026 | 7,81 | 7,89 | 7,57 | 7,81 | 0,26% | 10.379.893,00 |
| 26.05.2026 | 7,99 | 8,24 | 7,78 | 7,79 | -1,89% | 11.723.570,00 |
| 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% | 15.654.086,00 |
| 20.05.2026 | 7,15 | 7,33 | 6,89 | 7,24 | 0,42% | 9.753.641,00 |
| 19.05.2026 | 7,44 | 7,58 | 7,15 | 7,21 | -1,64% | 11.348.559,00 |
| 18.05.2026 | 7,10 | 7,47 | 7,00 | 7,33 | 2,09% | 12.930.189,00 |
| 15.05.2026 | 7,41 | 7,44 | 7,11 | 7,18 | -1,78% | 44.842.820,00 |
| 14.05.2026 | 7,78 | 7,86 | 7,22 | 7,31 | -5,43% | 14.853.120,00 |
| 13.05.2026 | 8,03 | 8,05 | 7,66 | 7,73 | -4,45% | 9.726.368,00 |
| 12.05.2026 | 8,34 | 8,34 | 8,08 | 8,09 | -1,58% | 7.618.823,00 |
| 11.05.2026 | 8,50 | 8,57 | 8,14 | 8,22 | -2,61% | 5.430.730,00 |
| 08.05.2026 | 8,58 | 8,62 | 8,40 | 8,44 | -1,52% | 4.701.325,00 |
| 07.05.2026 | 8,61 | 8,70 | 8,32 | 8,57 | -0,58% | 5.441.902,00 |
| 06.05.2026 | 8,78 | 8,84 | 8,56 | 8,62 | -0,23% | 5.874.741,00 |
| 05.05.2026 | 8,32 | 8,71 | 8,20 | 8,64 | 3,47% | 5.779.560,00 |
| 04.05.2026 | 8,72 | 8,83 | 8,29 | 8,35 | -4,24% | 5.794.649,00 |
| 01.05.2026 | 9,10 | 9,18 | 8,62 | 8,72 | -3,75% | 4.616.385,00 |
| 30.04.2026 | 8,85 | 9,13 | 8,83 | 9,06 | 2,14% | 5.525.368,00 |
| 29.04.2026 | 8,94 | 8,99 | 8,76 | 8,87 | -0,67% | 3.509.174,00 |
| 28.04.2026 | 9,08 | 9,16 | 8,89 | 8,93 | -0,22% | 5.422.094,00 |
| 27.04.2026 | 8,77 | 9,02 | 8,76 | 8,95 | 1,70% | 4.684.058,00 |
| 24.04.2026 | 8,81 | 8,88 | 8,66 | 8,80 | 0,23% | 4.495.707,00 |
| 23.04.2026 | 8,76 | 8,82 | 8,65 | 8,78 | 0,34% | 3.147.608,00 |
| 22.04.2026 | 8,67 | 8,77 | 8,63 | 8,75 | 0,69% | 3.100.810,00 |
| 21.04.2026 | 8,76 | 8,83 | 8,63 | 8,69 | -0,80% | 4.019.111,00 |
| 20.04.2026 | 8,49 | 8,81 | 8,44 | 8,76 | 2,94% | 6.257.390,00 |
| 17.04.2026 | 8,55 | 8,71 | 8,46 | 8,51 | -0,70% | 3.866.014,00 |
| 16.04.2026 | 8,59 | 8,75 | 8,50 | 8,57 | 0,59% | 4.196.025,00 |
| 15.04.2026 | 8,28 | 8,57 | 8,20 | 8,52 | 3,15% | 4.131.082,00 |
| 14.04.2026 | 8,20 | 8,39 | 8,19 | 8,26 | 0,49% | 4.207.188,00 |
| 13.04.2026 | 8,03 | 8,22 | 7,87 | 8,22 | 1,99% | 6.709.931,00 |
| 10.04.2026 | 8,17 | 8,28 | 7,99 | 8,06 | -0,98% | 4.193.315,00 |
| 09.04.2026 | 7,96 | 8,19 | 7,86 | 8,14 | 0,74% | 4.587.884,00 |
| 08.04.2026 | 8,11 | 8,21 | 8,03 | 8,08 | -0,49% | 5.187.573,00 |
| 07.04.2026 | 8,22 | 8,34 | 8,10 | 8,12 | -1,58% | 4.118.563,00 |
| 06.04.2026 | 8,20 | 8,34 | 8,08 | 8,25 | 0,12% | 3.701.724,00 |
| 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% | 5.105.091,00 |
| 31.03.2026 | 8,42 | 8,50 | 7,97 | 8,15 | -2,63% | 5.232.898,00 |
| 30.03.2026 | 8,30 | 8,43 | 8,22 | 8,37 | -0,36% | 4.208.883,00 |
| 27.03.2026 | 8,35 | 8,62 | 8,30 | 8,40 | 0,48% | 5.272.076,00 |
| 26.03.2026 | 8,26 | 8,46 | 8,23 | 8,36 | 0,97% | 3.540.115,00 |
| 25.03.2026 | 8,34 | 8,37 | 8,04 | 8,28 | 0,24% | 6.399.854,00 |
| 24.03.2026 | 8,20 | 8,39 | 8,15 | 8,26 | 0,00% | 3.717.674,00 |
| 23.03.2026 | 8,31 | 8,43 | 8,20 | 8,26 | 0,98% | 5.161.429,00 |
| 20.03.2026 | 8,36 | 8,37 | 8,17 | 8,18 | -2,27% | 9.122.620,00 |
| 19.03.2026 | 8,46 | 8,57 | 8,27 | 8,37 | -0,59% | 4.177.444,00 |
| 18.03.2026 | 8,60 | 8,65 | 8,42 | 8,42 | -3,55% | 4.522.659,00 |
| 17.03.2026 | 8,96 | 9,03 | 8,69 | 8,73 | -1,80% | 4.008.913,00 |
| 16.03.2026 | 8,91 | 9,03 | 8,84 | 8,89 | 1,14% | 4.275.514,00 |
| 13.03.2026 | 8,77 | 8,98 | 8,76 | 8,79 | 1,85% | 5.111.519,00 |
| 12.03.2026 | 8,55 | 8,85 | 8,49 | 8,63 | 0,12% | 7.874.262,00 |
| 11.03.2026 | 8,66 | 8,72 | 8,46 | 8,62 | -0,46% | 8.078.859,00 |
| 10.03.2026 | 8,79 | 8,90 | 8,62 | 8,66 | -2,15% | 5.522.658,00 |
| 09.03.2026 | 8,90 | 9,00 | 8,70 | 8,85 | -2,75% | 6.287.167,00 |
| 06.03.2026 | 8,98 | 9,15 | 8,71 | 9,10 | -1,41% | 6.672.251,00 |
| 05.03.2026 | 9,03 | 9,38 | 9,00 | 9,23 | 2,10% | 5.414.638,00 |
| 04.03.2026 | 9,23 | 9,30 | 8,95 | 9,04 | -2,06% | 7.872.662,00 |
| 03.03.2026 | 9,54 | 9,54 | 9,20 | 9,23 | -3,05% | 5.922.794,00 |
| 02.03.2026 | 9,82 | 9,88 | 9,51 | 9,52 | -3,64% | 5.507.118,00 |
| 27.02.2026 | 9,87 | 10,00 | 9,77 | 9,88 | -0,30% | 6.087.659,00 |
| 26.02.2026 | 9,72 | 9,95 | 9,72 | 9,91 | 2,69% | 5.176.563,00 |
| 25.02.2026 | 10,02 | 10,02 | 9,57 | 9,65 | -3,79% | 6.616.699,00 |
| 24.02.2026 | 10,19 | 10,39 | 10,01 | 10,03 | -0,99% | 3.700.794,00 |
| 23.02.2026 | 9,97 | 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% | 5.401.049,00 |
| 19.02.2026 | 10,02 | 10,09 | 9,87 | 9,88 | -0,10% | 5.469.824,00 |
| 18.02.2026 | 9,69 | 10,15 | 9,57 | 9,89 | 2,38% | 6.520.931,00 |
| 17.02.2026 | 10,35 | 10,43 | 9,44 | 9,66 | -6,76% | 9.225.226,00 |
| 13.02.2026 | 11,17 | 11,43 | 9,84 | 10,36 | -8,72% | 16.825.626,00 |
| 12.02.2026 | 11,61 | 11,77 | 11,33 | 11,35 | -2,91% | 7.162.472,00 |