5,570$
0,18%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 5,62 | 5,66 | 5,51 | 5,57 | 0,18% | 6.024.494,00 |
| 01.10.2026 | 5,52 | 5,59 | 5,40 | 5,56 | 0,18% | 6.809.220,00 |
| 30.09.2026 | 5,73 | 5,74 | 5,50 | 5,55 | -2,29% | 7.425.116,00 |
| 29.09.2026 | 5,64 | 5,71 | 5,58 | 5,68 | 0,53% | 6.685.479,00 |
| 28.09.2026 | 5,75 | 5,75 | 5,61 | 5,65 | -1,57% | 7.007.504,00 |
| 25.09.2026 | 5,81 | 5,87 | 5,62 | 5,74 | -1,20% | 8.229.052,00 |
| 24.09.2026 | 5,89 | 5,91 | 5,73 | 5,81 | 0,00% | 8.313.749,00 |
| 23.09.2026 | 5,91 | 5,97 | 5,74 | 5,81 | -1,19% | 8.489.868,00 |
| 22.09.2026 | 6,05 | 6,08 | 5,87 | 5,88 | -1,34% | 8.572.415,00 |
| 21.09.2026 | 5,90 | 6,07 | 5,85 | 5,96 | 0,34% | 7.903.347,00 |
| 18.09.2026 | 6,07 | 6,07 | 5,86 | 5,94 | -2,46% | 13.194.032,00 |
| 17.09.2026 | 6,24 | 6,30 | 6,06 | 6,09 | -0,98% | 7.431.433,00 |
| 16.09.2026 | 6,18 | 6,32 | 6,15 | 6,15 | 0,16% | 8.797.318,00 |
| 15.09.2026 | 5,96 | 6,16 | 5,92 | 6,14 | 2,33% | 9.053.608,00 |
| 14.09.2026 | 6,13 | 6,27 | 5,95 | 6,00 | -1,48% | 7.743.413,00 |
| 11.09.2026 | 6,03 | 6,17 | 6,01 | 6,09 | -0,33% | 6.305.186,00 |
| 10.09.2026 | 6,19 | 6,23 | 6,10 | 6,11 | -1,61% | 7.802.849,00 |
| 09.09.2026 | 6,32 | 6,32 | 6,13 | 6,21 | -1,74% | 8.231.134,00 |
| 08.09.2026 | 6,26 | 6,36 | 6,10 | 6,32 | 0,80% | 8.517.318,00 |
| 04.09.2026 | 6,36 | 6,45 | 6,27 | 6,27 | -2,79% | 5.675.076,00 |
| 03.09.2026 | 6,65 | 6,70 | 6,33 | 6,45 | -3,44% | 12.093.085,00 |
| 02.09.2026 | 6,75 | 6,87 | 6,67 | 6,68 | -0,15% | 7.270.945,00 |
| 01.09.2026 | 6,92 | 6,99 | 6,62 | 6,69 | -3,32% | 9.632.209,00 |
| 31.08.2026 | 7,05 | 7,13 | 6,90 | 6,92 | -2,54% | 9.894.445,00 |
| 28.08.2026 | 6,99 | 7,13 | 6,97 | 7,10 | 1,72% | 5.154.794,00 |
| 27.08.2026 | 7,13 | 7,13 | 6,91 | 6,98 | -2,65% | 6.636.175,00 |
| 26.08.2026 | 7,14 | 7,36 | 7,10 | 7,17 | 0,84% | 5.450.497,00 |
| 25.08.2026 | 7,25 | 7,36 | 7,00 | 7,11 | -2,34% | 6.504.101,00 |
| 24.08.2026 | 6,96 | 7,31 | 6,82 | 7,28 | 4,75% | 8.435.413,00 |
| 21.08.2026 | 6,90 | 7,31 | 6,81 | 6,95 | -2,11% | 15.536.528,00 |
| 20.08.2026 | 7,43 | 7,48 | 7,04 | 7,10 | -4,83% | 9.270.793,00 |
| 19.08.2026 | 7,43 | 7,53 | 7,37 | 7,46 | 1,08% | 4.481.912,00 |
| 18.08.2026 | 7,38 | 7,60 | 7,27 | 7,38 | 0,96% | 4.239.542,00 |
| 17.08.2026 | 7,49 | 7,56 | 7,29 | 7,31 | -2,79% | 5.169.594,00 |
| 14.08.2026 | 7,56 | 7,60 | 7,46 | 7,52 | -0,13% | 3.608.060,00 |
| 13.08.2026 | 7,25 | 7,58 | 7,24 | 7,53 | 5,02% | 4.863.565,00 |
| 12.08.2026 | 7,18 | 7,19 | 7,03 | 7,17 | 0,14% | 4.797.355,00 |
| 11.08.2026 | 7,13 | 7,31 | 7,08 | 7,16 | 0,28% | 4.714.546,00 |
| 10.08.2026 | 7,32 | 7,44 | 7,09 | 7,14 | -3,51% | 5.001.720,00 |
| 07.08.2026 | 7,25 | 7,46 | 7,23 | 7,40 | 2,21% | 3.697.334,00 |
| 06.08.2026 | 7,41 | 7,44 | 7,14 | 7,24 | -2,03% | 6.948.994,00 |
| 05.08.2026 | 7,38 | 7,43 | 7,25 | 7,39 | 0,82% | 4.097.974,00 |
| 04.08.2026 | 7,16 | 7,44 | 7,16 | 7,33 | 1,52% | 4.796.801,00 |
| 03.08.2026 | 7,11 | 7,39 | 6,99 | 7,22 | 2,85% | 7.092.563,00 |
| 31.07.2026 | 7,12 | 7,18 | 6,93 | 7,02 | -1,68% | 7.701.813,00 |
| 30.07.2026 | 7,37 | 7,40 | 7,13 | 7,14 | -4,29% | 5.921.634,00 |
| 29.07.2026 | 7,52 | 7,73 | 7,34 | 7,46 | -1,06% | 6.680.068,00 |
| 28.07.2026 | 7,81 | 8,07 | 7,53 | 7,54 | -1,31% | 6.411.412,00 |
| 27.07.2026 | 7,87 | 7,90 | 7,64 | 7,64 | -1,29% | 4.469.373,00 |
| 24.07.2026 | 7,83 | 7,96 | 7,72 | 7,74 | -0,13% | 3.658.406,00 |
| 23.07.2026 | 8,18 | 8,27 | 7,64 | 7,75 | -6,17% | 7.300.561,00 |
| 22.07.2026 | 8,59 | 8,64 | 8,24 | 8,26 | -2,82% | 4.341.580,00 |
| 21.07.2026 | 8,37 | 8,60 | 8,33 | 8,50 | 0,12% | 3.445.387,00 |
| 20.07.2026 | 8,45 | 8,55 | 8,36 | 8,49 | 0,00% | 3.035.349,00 |
| 17.07.2026 | 8,66 | 8,89 | 8,45 | 8,49 | -1,85% | 3.437.802,00 |
| 16.07.2026 | 8,35 | 8,79 | 8,35 | 8,65 | 4,85% | 4.807.141,00 |
| 15.07.2026 | 8,27 | 8,52 | 8,23 | 8,25 | -0,48% | 3.415.386,00 |
| 14.07.2026 | 8,22 | 8,37 | 8,11 | 8,29 | 0,00% | 3.160.128,00 |
| 13.07.2026 | 8,41 | 8,48 | 8,25 | 8,29 | -0,60% | 4.243.089,00 |
| 10.07.2026 | 8,16 | 8,43 | 8,05 | 8,34 | 3,22% | 4.911.937,00 |
| 09.07.2026 | 8,32 | 8,37 | 7,97 | 8,08 | -3,46% | 6.480.737,00 |
| 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 |