3,485$
2,05%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM INC.
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,41 | 3,50 | 3,35 | 3,49 | 2,05% | 678.069,00 |
| 06.11.2025 | 3,49 | 3,52 | 3,34 | 3,42 | -1,87% | 750.618,00 |
| 05.11.2025 | 3,42 | 3,65 | 3,41 | 3,48 | 2,65% | 794.749,00 |
| 04.11.2025 | 3,47 | 3,51 | 3,37 | 3,39 | -4,64% | 965.636,00 |
| 03.11.2025 | 3,58 | 3,68 | 3,52 | 3,56 | -1,52% | 1.110.757,00 |
| 31.10.2025 | 3,59 | 3,79 | 3,48 | 3,61 | 0,00% | 1.129.239,00 |
| 30.10.2025 | 3,25 | 4,07 | 3,08 | 3,61 | 3,29% | 3.285.778,00 |
| 29.10.2025 | 3,67 | 3,74 | 3,43 | 3,50 | -4,77% | 1.878.443,00 |
| 28.10.2025 | 3,87 | 3,87 | 3,53 | 3,67 | -5,53% | 2.009.664,00 |
| 27.10.2025 | 4,95 | 4,95 | 3,70 | 3,89 | -20,23% | 4.326.831,00 |
| 24.10.2025 | 4,80 | 4,87 | 4,47 | 4,87 | 2,31% | 1.693.295,00 |
| 23.10.2025 | 4,38 | 4,86 | 4,32 | 4,76 | 8,43% | 2.405.862,00 |
| 22.10.2025 | 6,81 | 7,10 | 4,21 | 4,39 | -14,76% | 35.626.286,00 |
| 21.10.2025 | 4,54 | 5,25 | 4,50 | 5,15 | 13,44% | 2.445.513,00 |
| 20.10.2025 | 4,56 | 4,63 | 4,47 | 4,54 | 0,89% | 315.900,00 |
| 17.10.2025 | 4,36 | 4,60 | 4,36 | 4,50 | 2,51% | 323.160,00 |
| 16.10.2025 | 4,34 | 4,52 | 4,34 | 4,39 | 1,27% | 743.581,00 |
| 15.10.2025 | 4,34 | 4,43 | 4,27 | 4,34 | 0,35% | 628.233,00 |
| 14.10.2025 | 4,25 | 4,37 | 4,25 | 4,32 | 0,23% | 402.145,00 |
| 13.10.2025 | 4,29 | 4,38 | 4,24 | 4,31 | 1,65% | 293.119,00 |
| 10.10.2025 | 4,45 | 4,47 | 4,18 | 4,24 | -4,72% | 642.878,00 |
| 09.10.2025 | 4,59 | 4,62 | 4,40 | 4,45 | -3,47% | 447.382,00 |
| 08.10.2025 | 4,38 | 4,63 | 4,36 | 4,61 | 4,77% | 370.570,00 |
| 07.10.2025 | 4,41 | 4,48 | 4,30 | 4,40 | -0,23% | 444.800,00 |
| 06.10.2025 | 4,59 | 4,73 | 4,40 | 4,41 | -3,71% | 428.870,00 |
| 02.10.2025 | 4,56 | 4,65 | 4,51 | 4,58 | 0,66% | 437.318,00 |
| 01.10.2025 | 4,61 | 4,69 | 4,41 | 4,55 | -1,30% | 480.575,00 |
| 30.09.2025 | 4,86 | 4,86 | 4,58 | 4,61 | -5,14% | 454.820,00 |
| 29.09.2025 | 4,80 | 4,87 | 4,75 | 4,86 | 1,89% | 406.014,00 |
| 26.09.2025 | 4,71 | 4,91 | 4,67 | 4,77 | 1,06% | 474.408,00 |
| 25.09.2025 | 4,80 | 5,06 | 4,59 | 4,72 | -2,68% | 692.736,00 |
| 24.09.2025 | 5,07 | 5,17 | 4,83 | 4,85 | -3,77% | 641.082,00 |
| 23.09.2025 | 5,40 | 5,41 | 5,01 | 5,04 | -6,67% | 506.697,00 |
| 22.09.2025 | 5,49 | 5,56 | 5,36 | 5,40 | -2,53% | 522.634,00 |
| 19.09.2025 | 5,65 | 5,73 | 5,49 | 5,54 | -2,12% | 699.584,00 |
| 18.09.2025 | 5,34 | 5,86 | 5,30 | 5,66 | 7,81% | 457.396,00 |
| 17.09.2025 | 5,33 | 5,61 | 5,19 | 5,25 | -1,50% | 700.024,00 |
| 16.09.2025 | 5,47 | 5,49 | 5,19 | 5,33 | -1,84% | 370.670,00 |
| 15.09.2025 | 5,40 | 5,49 | 5,26 | 5,43 | 0,74% | 272.602,00 |
| 12.09.2025 | 5,26 | 5,52 | 5,17 | 5,39 | 2,67% | 378.569,00 |
| 11.09.2025 | 5,17 | 5,27 | 5,05 | 5,25 | 2,54% | 369.612,00 |
| 10.09.2025 | 5,06 | 5,15 | 4,99 | 5,12 | 0,59% | 463.135,00 |
| 09.09.2025 | 5,03 | 5,17 | 4,96 | 5,09 | 2,31% | 358.418,00 |
| 08.09.2025 | 5,14 | 5,15 | 4,84 | 4,98 | -2,45% | 889.473,00 |
| 05.09.2025 | 5,10 | 5,24 | 4,93 | 5,10 | -1,54% | 659.831,00 |
| 04.09.2025 | 4,97 | 5,39 | 4,74 | 5,18 | -2,81% | 1.662.319,00 |
| 03.09.2025 | 5,52 | 5,59 | 5,32 | 5,33 | -4,48% | 245.118,00 |
| 02.09.2025 | 5,46 | 5,73 | 5,46 | 5,58 | -0,36% | 205.586,00 |
| 29.08.2025 | 5,63 | 5,63 | 5,43 | 5,60 | 0,00% | 235.465,00 |
| 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 |