3,880$
-2,27%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM INC.
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 3,96 | 4,02 | 3,86 | 3,88 | -2,27% | 189.158,00 |
| 21.08.2026 | 4,05 | 4,05 | 3,93 | 3,97 | -1,00% | 159.975,00 |
| 20.08.2026 | 4,05 | 4,05 | 3,84 | 4,01 | -1,72% | 290.410,00 |
| 19.08.2026 | 4,05 | 4,17 | 4,03 | 4,08 | 1,62% | 458.020,00 |
| 18.08.2026 | 4,00 | 4,05 | 3,96 | 4,02 | 0,37% | 151.351,00 |
| 17.08.2026 | 4,09 | 4,12 | 3,94 | 4,00 | -2,15% | 142.972,00 |
| 14.08.2026 | 4,06 | 4,10 | 4,03 | 4,09 | 0,20% | 94.423,00 |
| 13.08.2026 | 4,08 | 4,16 | 4,04 | 4,08 | 0,00% | 127.058,00 |
| 12.08.2026 | 4,02 | 4,09 | 3,95 | 4,08 | 0,74% | 110.228,00 |
| 11.08.2026 | 3,98 | 4,08 | 3,98 | 4,05 | 1,76% | 139.985,00 |
| 10.08.2026 | 4,01 | 4,10 | 3,91 | 3,98 | -1,24% | 150.022,00 |
| 07.08.2026 | 4,06 | 4,13 | 3,96 | 4,03 | 0,00% | 102.553,00 |
| 06.08.2026 | 4,17 | 4,17 | 4,03 | 4,03 | -2,42% | 135.603,00 |
| 05.08.2026 | 4,13 | 4,18 | 4,10 | 4,13 | 0,36% | 265.838,00 |
| 04.08.2026 | 4,17 | 4,25 | 4,09 | 4,12 | -1,79% | 181.392,00 |
| 03.08.2026 | 3,97 | 4,20 | 3,96 | 4,19 | 7,16% | 280.901,00 |
| 31.07.2026 | 3,83 | 3,96 | 3,72 | 3,91 | 1,56% | 167.401,00 |
| 30.07.2026 | 3,91 | 3,91 | 3,58 | 3,85 | -2,41% | 433.923,00 |
| 29.07.2026 | 3,94 | 4,12 | 3,93 | 3,95 | -0,50% | 140.516,00 |
| 28.07.2026 | 3,85 | 4,00 | 3,84 | 3,97 | 3,26% | 141.357,00 |
| 27.07.2026 | 3,87 | 3,96 | 3,79 | 3,84 | 0,52% | 236.191,00 |
| 24.07.2026 | 3,90 | 3,96 | 3,67 | 3,82 | -2,30% | 212.728,00 |
| 23.07.2026 | 4,11 | 4,23 | 3,78 | 3,91 | -7,13% | 630.111,00 |
| 22.07.2026 | 4,16 | 4,22 | 4,07 | 4,21 | 0,24% | 293.635,00 |
| 21.07.2026 | 4,25 | 4,37 | 4,10 | 4,20 | -0,71% | 291.133,00 |
| 20.07.2026 | 4,10 | 4,23 | 4,06 | 4,23 | 2,92% | 177.398,00 |
| 17.07.2026 | 4,00 | 4,16 | 3,98 | 4,11 | 0,98% | 202.568,00 |
| 16.07.2026 | 3,90 | 4,14 | 3,90 | 4,07 | 3,83% | 203.386,00 |
| 15.07.2026 | 3,85 | 4,01 | 3,83 | 3,92 | 1,95% | 189.836,00 |
| 14.07.2026 | 3,88 | 3,93 | 3,80 | 3,85 | -1,03% | 200.035,00 |
| 13.07.2026 | 3,77 | 3,98 | 3,77 | 3,89 | 3,19% | 244.607,00 |
| 10.07.2026 | 3,80 | 3,87 | 3,74 | 3,77 | -0,92% | 112.228,00 |
| 09.07.2026 | 3,71 | 3,83 | 3,69 | 3,80 | 2,01% | 236.885,00 |
| 08.07.2026 | 3,73 | 3,77 | 3,66 | 3,73 | -1,19% | 180.839,00 |
| 07.07.2026 | 3,75 | 3,87 | 3,74 | 3,77 | 0,80% | 168.021,00 |
| 06.07.2026 | 3,85 | 3,85 | 3,70 | 3,74 | -2,86% | 221.856,00 |
| 02.07.2026 | 3,75 | 3,92 | 3,75 | 3,85 | 3,97% | 208.187,00 |
| 01.07.2026 | 3,50 | 3,83 | 3,46 | 3,70 | 6,41% | 396.415,00 |
| 30.06.2026 | 3,54 | 3,67 | 3,42 | 3,48 | -2,52% | 2.052.567,00 |
| 29.06.2026 | 3,61 | 3,65 | 3,51 | 3,57 | 0,28% | 1.827.778,00 |
| 26.06.2026 | 3,51 | 3,72 | 3,50 | 3,56 | 0,56% | 390.262,00 |
| 25.06.2026 | 3,63 | 3,71 | 3,52 | 3,54 | -2,24% | 197.756,00 |
| 24.06.2026 | 3,54 | 3,74 | 3,54 | 3,62 | 2,00% | 224.526,00 |
| 23.06.2026 | 3,51 | 3,65 | 3,48 | 3,55 | 0,00% | 288.333,00 |
| 22.06.2026 | 3,85 | 3,91 | 3,50 | 3,55 | -8,74% | 398.664,00 |
| 18.06.2026 | 3,90 | 3,95 | 3,81 | 3,89 | 0,65% | 712.905,00 |
| 17.06.2026 | 4,26 | 4,27 | 3,87 | 3,87 | -9,27% | 282.684,00 |
| 16.06.2026 | 4,28 | 4,37 | 4,19 | 4,26 | -0,35% | 346.644,00 |
| 15.06.2026 | 4,43 | 4,43 | 4,20 | 4,28 | -0,93% | 222.698,00 |
| 12.06.2026 | 4,28 | 4,41 | 4,24 | 4,32 | 1,77% | 201.368,00 |
| 11.06.2026 | 4,28 | 4,28 | 4,02 | 4,24 | 0,47% | 370.241,00 |
| 10.06.2026 | 4,31 | 4,35 | 4,20 | 4,22 | -1,86% | 197.272,00 |
| 09.06.2026 | 4,46 | 4,49 | 4,16 | 4,30 | -2,49% | 486.918,00 |
| 08.06.2026 | 4,41 | 4,45 | 4,24 | 4,41 | 1,61% | 339.327,00 |
| 05.06.2026 | 4,46 | 4,60 | 4,26 | 4,34 | -3,77% | 312.851,00 |
| 04.06.2026 | 4,42 | 4,57 | 4,37 | 4,51 | 4,16% | 353.713,00 |
| 03.06.2026 | 4,64 | 4,65 | 4,23 | 4,33 | -7,68% | 403.035,00 |
| 02.06.2026 | 4,57 | 4,81 | 4,48 | 4,69 | 3,30% | 756.063,00 |
| 01.06.2026 | 4,48 | 4,63 | 4,44 | 4,54 | -0,66% | 350.727,00 |
| 29.05.2026 | 4,53 | 4,69 | 4,44 | 4,57 | 1,67% | 480.523,00 |
| 28.05.2026 | 4,29 | 4,54 | 4,29 | 4,50 | 4,05% | 282.768,00 |
| 27.05.2026 | 4,42 | 4,48 | 4,31 | 4,32 | -1,59% | 403.216,00 |
| 26.05.2026 | 4,36 | 4,54 | 4,30 | 4,39 | 1,15% | 551.057,00 |
| 22.05.2026 | 4,23 | 4,55 | 4,23 | 4,34 | 2,60% | 595.906,00 |
| 21.05.2026 | 3,92 | 4,26 | 3,85 | 4,23 | 6,68% | 451.360,00 |
| 20.05.2026 | 3,92 | 4,01 | 3,75 | 3,97 | 0,51% | 552.949,00 |
| 19.05.2026 | 4,27 | 4,27 | 3,86 | 3,95 | -7,93% | 493.163,00 |
| 18.05.2026 | 4,36 | 4,54 | 4,26 | 4,29 | -1,15% | 460.861,00 |
| 15.05.2026 | 4,47 | 4,54 | 4,31 | 4,34 | -5,14% | 451.440,00 |
| 14.05.2026 | 4,27 | 4,69 | 4,27 | 4,57 | 7,53% | 713.323,00 |
| 13.05.2026 | 4,33 | 4,51 | 4,23 | 4,25 | -2,97% | 814.116,00 |
| 12.05.2026 | 4,31 | 4,51 | 4,11 | 4,38 | 0,34% | 688.957,00 |
| 11.05.2026 | 4,81 | 4,82 | 4,24 | 4,37 | -9,25% | 1.061.985,00 |
| 08.05.2026 | 4,58 | 5,09 | 4,37 | 4,81 | 5,02% | 1.653.761,00 |
| 07.05.2026 | 3,31 | 4,63 | 3,31 | 4,58 | 16,54% | 2.204.350,00 |
| 06.05.2026 | 3,65 | 3,96 | 3,62 | 3,93 | 8,86% | 1.358.947,00 |
| 05.05.2026 | 3,67 | 3,74 | 3,49 | 3,61 | -0,55% | 1.091.375,00 |
| 04.05.2026 | 3,74 | 3,82 | 3,53 | 3,63 | -2,42% | 1.295.359,00 |
| 01.05.2026 | 3,58 | 3,73 | 3,49 | 3,72 | 5,23% | 773.893,00 |
| 30.04.2026 | 3,52 | 3,59 | 3,39 | 3,54 | 1,29% | 860.466,00 |
| 29.04.2026 | 3,64 | 3,69 | 3,48 | 3,49 | -5,93% | 398.869,00 |
| 28.04.2026 | 3,70 | 3,75 | 3,58 | 3,71 | -2,11% | 454.009,00 |
| 27.04.2026 | 3,59 | 3,86 | 3,59 | 3,79 | 4,99% | 679.217,00 |
| 24.04.2026 | 3,77 | 3,77 | 3,55 | 3,61 | -4,75% | 710.929,00 |
| 23.04.2026 | 3,84 | 4,01 | 3,48 | 3,79 | -3,81% | 2.577.334,00 |
| 22.04.2026 | 4,44 | 4,57 | 3,71 | 3,94 | -1,75% | 3.570.645,00 |
| 21.04.2026 | 4,55 | 4,83 | 3,92 | 4,01 | -9,68% | 4.385.154,00 |
| 20.04.2026 | 3,90 | 5,23 | 3,85 | 4,44 | 14,58% | 7.040.160,00 |
| 17.04.2026 | 3,72 | 3,94 | 3,69 | 3,88 | 6,60% | 453.293,00 |
| 16.04.2026 | 3,62 | 3,69 | 3,55 | 3,64 | 1,68% | 344.268,00 |
| 15.04.2026 | 3,36 | 3,62 | 3,36 | 3,58 | 6,72% | 355.951,00 |
| 14.04.2026 | 3,25 | 3,40 | 3,25 | 3,35 | 3,72% | 257.299,00 |
| 13.04.2026 | 3,24 | 3,30 | 3,20 | 3,23 | -1,52% | 210.052,00 |
| 10.04.2026 | 3,42 | 3,45 | 3,27 | 3,28 | -4,09% | 176.107,00 |
| 09.04.2026 | 3,27 | 3,49 | 3,26 | 3,42 | 3,95% | 298.899,00 |
| 08.04.2026 | 3,31 | 3,35 | 3,24 | 3,29 | 3,13% | 313.251,00 |
| 07.04.2026 | 3,21 | 3,25 | 3,12 | 3,19 | -0,62% | 264.880,00 |
| 06.04.2026 | 3,19 | 3,33 | 3,14 | 3,21 | -0,31% | 333.103,00 |
| 02.04.2026 | 3,08 | 3,25 | 3,03 | 3,22 | 3,04% | 263.575,00 |
| 01.04.2026 | 3,07 | 3,20 | 3,07 | 3,13 | 2,80% | 296.458,00 |