5,600$
Echtzeit-Aktienkurs 1-800-FLOWERS.COM INC.
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 5,63 | 5,63 | 5,43 | 5,60 | 0,00% | 235.401,00 |
| 28.08.2025 | 5,60 | 5,73 | 5,54 | 5,60 | 0,00% | 238.428,00 |
| 27.08.2025 | 5,65 | 5,73 | 5,49 | 5,60 | -0,88% | 219.077,00 |
| 26.08.2025 | 5,45 | 5,66 | 5,38 | 5,65 | 5,02% | 524.790,00 |
| 25.08.2025 | 5,37 | 5,57 | 5,37 | 5,38 | -0,19% | 306.132,00 |
| 22.08.2025 | 5,45 | 5,58 | 5,39 | 5,39 | 0,19% | 290.302,00 |
| 21.08.2025 | 5,40 | 5,50 | 5,20 | 5,38 | -2,18% | 224.493,00 |
| 20.08.2025 | 5,43 | 5,53 | 5,33 | 5,50 | 0,73% | 1.124.732,00 |
| 19.08.2025 | 5,57 | 5,66 | 5,41 | 5,46 | -1,97% | 248.440,00 |
| 18.08.2025 | 5,48 | 5,61 | 5,45 | 5,57 | 2,01% | 205.738,00 |
| 15.08.2025 | 5,55 | 5,59 | 5,46 | 5,46 | -1,62% | 354.515,00 |
| 14.08.2025 | 5,61 | 5,65 | 5,45 | 5,55 | -2,97% | 289.337,00 |
| 13.08.2025 | 5,55 | 5,83 | 5,51 | 5,72 | 3,44% | 393.546,00 |
| 12.08.2025 | 5,54 | 5,65 | 5,47 | 5,53 | 1,47% | 416.256,00 |
| 11.08.2025 | 5,60 | 5,61 | 5,38 | 5,45 | -1,62% | 255.612,00 |
| 08.08.2025 | 5,62 | 5,67 | 5,54 | 5,54 | -1,25% | 259.619,00 |
| 07.08.2025 | 6,01 | 6,13 | 5,53 | 5,61 | -5,71% | 311.052,00 |
| 06.08.2025 | 5,85 | 5,99 | 5,78 | 5,95 | 1,71% | 278.651,00 |
| 05.08.2025 | 5,68 | 6,02 | 5,65 | 5,85 | 4,09% | 431.162,00 |
| 04.08.2025 | 5,39 | 5,66 | 5,33 | 5,62 | 4,27% | 367.441,00 |
| 01.08.2025 | 5,81 | 5,87 | 5,34 | 5,39 | -8,95% | 561.751,00 |
| 31.07.2025 | 5,80 | 6,03 | 5,72 | 5,92 | 0,34% | 471.315,00 |
| 30.07.2025 | 6,27 | 6,35 | 5,78 | 5,90 | -5,90% | 610.313,00 |
| 29.07.2025 | 6,99 | 6,99 | 6,24 | 6,27 | -7,79% | 793.933,00 |
| 28.07.2025 | 6,50 | 6,93 | 6,42 | 6,80 | 6,58% | 1.967.933,00 |
| 25.07.2025 | 6,29 | 6,46 | 6,04 | 6,38 | 1,92% | 963.781,00 |
| 24.07.2025 | 6,94 | 6,99 | 6,24 | 6,26 | -9,80% | 1.107.011,00 |
| 23.07.2025 | 7,68 | 8,44 | 6,82 | 6,94 | 4,36% | 4.005.877,00 |
| 22.07.2025 | 5,20 | 6,78 | 5,20 | 6,65 | 28,88% | 2.891.761,00 |
| 21.07.2025 | 5,15 | 5,35 | 5,13 | 5,16 | 0,19% | 382.339,00 |
| 18.07.2025 | 5,48 | 5,54 | 5,15 | 5,15 | -4,45% | 363.169,00 |
| 17.07.2025 | 5,38 | 5,56 | 5,36 | 5,39 | -0,19% | 239.714,00 |
| 16.07.2025 | 5,36 | 5,54 | 5,30 | 5,40 | -0,55% | 236.167,00 |
| 15.07.2025 | 5,66 | 5,66 | 5,43 | 5,43 | -3,38% | 318.773,00 |
| 14.07.2025 | 5,61 | 5,69 | 5,54 | 5,62 | 0,00% | 230.798,00 |
| 11.07.2025 | 5,70 | 5,70 | 5,59 | 5,62 | -1,92% | 248.603,00 |
| 10.07.2025 | 5,69 | 5,84 | 5,67 | 5,73 | 0,53% | 278.573,00 |
| 09.07.2025 | 5,66 | 5,73 | 5,56 | 5,70 | 1,79% | 989.188,00 |
| 08.07.2025 | 5,42 | 5,70 | 5,36 | 5,60 | 3,32% | 425.907,00 |
| 07.07.2025 | 5,53 | 5,65 | 5,24 | 5,42 | -3,39% | 328.978,00 |
| 03.07.2025 | 5,50 | 5,65 | 5,49 | 5,61 | 2,37% | 259.745,00 |
| 02.07.2025 | 5,36 | 5,55 | 5,31 | 5,48 | 2,24% | 559.391,00 |
| 01.07.2025 | 4,91 | 5,68 | 4,89 | 5,36 | 8,72% | 862.674,00 |
| 30.06.2025 | 5,14 | 5,14 | 4,91 | 4,93 | -3,90% | 358.318,00 |
| 27.06.2025 | 5,15 | 5,25 | 5,08 | 5,13 | -0,39% | 621.911,00 |
| 26.06.2025 | 5,04 | 5,17 | 4,96 | 5,15 | 4,67% | 463.677,00 |
| 25.06.2025 | 5,08 | 5,15 | 4,91 | 4,92 | -2,77% | 417.154,00 |
| 24.06.2025 | 5,07 | 5,19 | 5,00 | 5,06 | 1,00% | 696.878,00 |
| 23.06.2025 | 5,07 | 5,15 | 4,82 | 5,01 | -2,34% | 746.141,00 |
| 20.06.2025 | 5,25 | 5,25 | 5,00 | 5,13 | -0,58% | 940.662,00 |
| 18.06.2025 | 5,12 | 5,35 | 5,10 | 5,16 | 0,78% | 463.986,00 |
| 17.06.2025 | 5,08 | 5,34 | 5,08 | 5,12 | 0,00% | 545.731,00 |
| 16.06.2025 | 5,04 | 5,19 | 4,99 | 5,12 | 3,02% | 530.739,00 |
| 13.06.2025 | 4,97 | 5,14 | 4,92 | 4,97 | -2,55% | 484.207,00 |
| 12.06.2025 | 5,04 | 5,23 | 5,04 | 5,10 | 0,00% | 473.670,00 |
| 11.06.2025 | 5,21 | 5,21 | 5,04 | 5,10 | -1,16% | 461.370,00 |
| 10.06.2025 | 5,16 | 5,29 | 5,13 | 5,16 | 0,19% | 579.470,00 |
| 09.06.2025 | 5,10 | 5,29 | 5,07 | 5,15 | 2,79% | 487.705,00 |
| 06.06.2025 | 5,11 | 5,13 | 4,97 | 5,01 | -0,50% | 362.552,00 |
| 05.06.2025 | 4,93 | 5,12 | 4,90 | 5,04 | 2,55% | 449.403,00 |
| 04.06.2025 | 4,87 | 5,01 | 4,85 | 4,91 | 0,82% | 437.006,00 |
| 03.06.2025 | 4,82 | 4,99 | 4,73 | 4,87 | 1,25% | 578.938,00 |
| 02.06.2025 | 4,88 | 4,92 | 4,76 | 4,81 | -2,43% | 524.678,00 |
| 30.05.2025 | 4,95 | 5,04 | 4,82 | 4,93 | -0,20% | 1.322.810,00 |
| 29.05.2025 | 4,86 | 4,99 | 4,79 | 4,94 | 3,13% | 602.660,00 |
| 28.05.2025 | 4,77 | 4,90 | 4,72 | 4,79 | 1,05% | 592.703,00 |
| 27.05.2025 | 4,72 | 4,78 | 4,61 | 4,74 | 1,50% | 569.151,00 |
| 23.05.2025 | 4,75 | 4,88 | 4,65 | 4,67 | -3,91% | 609.055,00 |
| 22.05.2025 | 4,43 | 4,89 | 4,41 | 4,86 | 8,24% | 607.396,00 |
| 21.05.2025 | 4,54 | 4,72 | 4,45 | 4,49 | -3,44% | 1.092.094,00 |
| 20.05.2025 | 4,63 | 4,94 | 4,57 | 4,65 | 0,00% | 1.126.376,00 |
| 19.05.2025 | 4,58 | 4,66 | 4,53 | 4,65 | 0,00% | 700.632,00 |
| 16.05.2025 | 4,75 | 4,75 | 4,60 | 4,65 | -2,11% | 652.842,00 |
| 15.05.2025 | 4,81 | 4,84 | 4,45 | 4,75 | -1,86% | 1.542.772,00 |
| 14.05.2025 | 5,37 | 5,37 | 4,73 | 4,84 | -7,63% | 1.662.303,00 |
| 13.05.2025 | 5,19 | 5,30 | 5,04 | 5,24 | 0,96% | 858.758,00 |
| 12.05.2025 | 5,12 | 5,32 | 4,77 | 5,19 | 6,79% | 1.397.934,00 |
| 09.05.2025 | 3,92 | 5,01 | 3,86 | 4,86 | -16,06% | 2.815.550,00 |
| 08.05.2025 | 5,77 | 5,86 | 5,65 | 5,79 | 2,12% | 582.838,00 |
| 07.05.2025 | 5,69 | 5,83 | 5,50 | 5,67 | 1,07% | 728.107,00 |
| 06.05.2025 | 5,47 | 5,76 | 5,43 | 5,61 | 0,72% | 536.408,00 |
| 05.05.2025 | 5,56 | 5,68 | 5,49 | 5,57 | -0,54% | 301.000,00 |
| 02.05.2025 | 5,68 | 5,88 | 5,57 | 5,60 | 0,00% | 708.126,00 |
| 01.05.2025 | 5,55 | 5,74 | 5,50 | 5,60 | 1,45% | 346.490,00 |
| 30.04.2025 | 5,36 | 5,56 | 5,25 | 5,52 | 0,55% | 434.032,00 |
| 29.04.2025 | 5,49 | 5,56 | 5,36 | 5,49 | 1,29% | 341.919,00 |
| 28.04.2025 | 5,37 | 5,45 | 5,30 | 5,42 | -1,45% | 306.944,00 |
| 25.04.2025 | 5,36 | 5,52 | 5,28 | 5,50 | 1,48% | 422.632,00 |
| 24.04.2025 | 5,22 | 5,44 | 5,12 | 5,42 | 4,03% | 396.446,00 |
| 23.04.2025 | 5,57 | 5,73 | 5,21 | 5,21 | -3,16% | 424.931,00 |
| 22.04.2025 | 5,22 | 5,41 | 5,17 | 5,38 | 3,66% | 415.238,00 |
| 21.04.2025 | 5,24 | 5,25 | 5,09 | 5,19 | -2,44% | 412.516,00 |
| 17.04.2025 | 5,22 | 5,41 | 5,07 | 5,32 | 1,92% | 464.411,00 |
| 16.04.2025 | 5,39 | 5,47 | 5,18 | 5,22 | -4,74% | 393.066,00 |
| 15.04.2025 | 5,35 | 5,58 | 5,33 | 5,48 | 3,01% | 601.627,00 |
| 14.04.2025 | 5,39 | 5,43 | 5,10 | 5,32 | 0,76% | 594.506,00 |
| 11.04.2025 | 5,35 | 5,35 | 4,98 | 5,28 | -0,85% | 608.635,00 |
| 10.04.2025 | 5,63 | 5,64 | 5,21 | 5,33 | -6,25% | 879.410,00 |
| 09.04.2025 | 5,01 | 5,92 | 5,01 | 5,68 | 12,14% | 1.072.773,00 |
| 08.04.2025 | 5,53 | 5,53 | 4,96 | 5,07 | -3,89% | 789.492,00 |