4,810$
5,02%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM INC.
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2026 | 3,12 | 3,18 | 3,03 | 3,04 | -0,98% | 364.917,00 |
| 30.03.2026 | 3,10 | 3,18 | 3,04 | 3,07 | -1,13% | 359.908,00 |
| 27.03.2026 | 2,97 | 3,12 | 2,89 | 3,11 | 3,50% | 483.277,00 |
| 26.03.2026 | 3,04 | 3,09 | 2,98 | 3,00 | -2,60% | 304.969,00 |
| 25.03.2026 | 3,14 | 3,24 | 2,96 | 3,08 | -1,28% | 512.613,00 |
| 24.03.2026 | 3,09 | 3,14 | 3,03 | 3,12 | -0,32% | 424.150,00 |
| 23.03.2026 | 3,24 | 3,35 | 3,08 | 3,13 | 3,64% | 388.187,00 |
| 20.03.2026 | 3,17 | 3,18 | 3,01 | 3,02 | -4,73% | 390.123,00 |
| 19.03.2026 | 3,11 | 3,22 | 2,97 | 3,17 | 0,32% | 409.829,00 |
| 18.03.2026 | 3,31 | 3,32 | 3,11 | 3,16 | -5,39% | 525.413,00 |
| 17.03.2026 | 3,39 | 3,46 | 3,29 | 3,34 | -0,89% | 262.148,00 |
| 16.03.2026 | 3,30 | 3,40 | 3,24 | 3,37 | 2,90% | 350.266,00 |
| 13.03.2026 | 3,27 | 3,37 | 3,26 | 3,28 | -0,15% | 283.604,00 |
| 12.03.2026 | 3,28 | 3,34 | 3,24 | 3,28 | -0,91% | 207.185,00 |
| 11.03.2026 | 3,33 | 3,41 | 3,27 | 3,31 | -0,75% | 310.990,00 |
| 10.03.2026 | 3,34 | 3,48 | 3,29 | 3,34 | -0,60% | 319.378,00 |
| 09.03.2026 | 3,15 | 3,39 | 3,14 | 3,36 | 0,15% | 246.547,00 |
| 06.03.2026 | 3,47 | 3,65 | 3,34 | 3,35 | -5,10% | 996.486,00 |
| 05.03.2026 | 3,42 | 3,62 | 3,40 | 3,53 | 2,32% | 253.824,00 |
| 04.03.2026 | 3,39 | 3,54 | 3,37 | 3,45 | 2,07% | 212.840,00 |
| 03.03.2026 | 3,31 | 3,44 | 3,25 | 3,38 | -1,02% | 395.676,00 |
| 02.03.2026 | 3,41 | 3,52 | 3,32 | 3,42 | -1,87% | 378.891,00 |
| 27.02.2026 | 3,53 | 3,62 | 3,48 | 3,48 | -2,52% | 251.410,00 |
| 26.02.2026 | 3,34 | 3,67 | 3,34 | 3,57 | 7,21% | 577.909,00 |
| 25.02.2026 | 3,33 | 3,36 | 3,24 | 3,33 | 0,30% | 383.244,00 |
| 24.02.2026 | 3,25 | 3,40 | 3,25 | 3,32 | 2,79% | 318.518,00 |
| 23.02.2026 | 3,25 | 3,27 | 3,14 | 3,23 | -1,82% | 325.860,00 |
| 20.02.2026 | 3,25 | 3,43 | 3,20 | 3,29 | 0,46% | 570.109,00 |
| 19.02.2026 | 3,30 | 3,36 | 3,18 | 3,28 | -0,15% | 533.232,00 |
| 18.02.2026 | 3,38 | 3,48 | 3,28 | 3,28 | -3,95% | 664.983,00 |
| 17.02.2026 | 3,58 | 3,65 | 3,27 | 3,42 | -4,07% | 1.313.127,00 |
| 13.02.2026 | 3,68 | 3,74 | 3,48 | 3,56 | -3,39% | 524.687,00 |
| 12.02.2026 | 4,13 | 4,16 | 3,67 | 3,69 | -9,90% | 831.729,00 |
| 11.02.2026 | 4,36 | 4,36 | 4,09 | 4,09 | -3,76% | 397.415,00 |
| 10.02.2026 | 4,10 | 4,49 | 4,08 | 4,25 | 4,29% | 715.797,00 |
| 09.02.2026 | 4,07 | 4,19 | 3,94 | 4,08 | 0,37% | 362.747,00 |
| 06.02.2026 | 4,02 | 4,25 | 4,02 | 4,06 | 0,74% | 721.546,00 |
| 05.02.2026 | 4,08 | 4,12 | 3,80 | 4,03 | -1,71% | 809.986,00 |
| 04.02.2026 | 3,99 | 4,15 | 3,94 | 4,10 | 3,80% | 450.224,00 |
| 03.02.2026 | 4,13 | 4,13 | 3,80 | 3,95 | -4,24% | 822.246,00 |
| 02.02.2026 | 4,35 | 4,41 | 4,12 | 4,13 | -4,29% | 621.703,00 |
| 30.01.2026 | 4,65 | 4,73 | 4,17 | 4,31 | -6,81% | 1.212.719,00 |
| 29.01.2026 | 4,54 | 5,16 | 4,41 | 4,63 | 14,48% | 3.457.065,00 |
| 28.01.2026 | 4,06 | 4,21 | 3,98 | 4,04 | -0,25% | 405.739,00 |
| 27.01.2026 | 4,38 | 4,38 | 3,95 | 4,05 | -7,53% | 630.836,00 |
| 26.01.2026 | 4,48 | 4,50 | 4,28 | 4,38 | -1,24% | 318.473,00 |
| 22.01.2026 | 4,50 | 4,64 | 4,40 | 4,44 | -0,56% | 286.230,00 |
| 21.01.2026 | 4,49 | 4,55 | 4,39 | 4,46 | -0,11% | 309.328,00 |
| 20.01.2026 | 4,66 | 4,80 | 4,45 | 4,47 | -6,20% | 459.513,00 |
| 16.01.2026 | 4,67 | 4,82 | 4,53 | 4,76 | 2,15% | 702.076,00 |
| 15.01.2026 | 4,47 | 4,75 | 4,40 | 4,66 | 4,72% | 485.867,00 |
| 14.01.2026 | 4,46 | 4,58 | 4,37 | 4,45 | -0,22% | 337.091,00 |
| 13.01.2026 | 4,63 | 4,63 | 4,39 | 4,46 | -3,46% | 308.479,00 |
| 12.01.2026 | 4,35 | 4,75 | 4,30 | 4,62 | 5,48% | 559.024,00 |
| 09.01.2026 | 4,33 | 4,44 | 4,22 | 4,38 | 0,69% | 465.459,00 |
| 08.01.2026 | 4,26 | 4,44 | 4,22 | 4,35 | 1,16% | 405.305,00 |
| 07.01.2026 | 4,14 | 4,32 | 4,12 | 4,30 | 3,86% | 513.985,00 |
| 06.01.2026 | 3,95 | 4,17 | 3,93 | 4,14 | 4,94% | 458.689,00 |
| 05.01.2026 | 3,69 | 3,99 | 3,60 | 3,95 | 6,91% | 638.832,00 |
| 02.01.2026 | 3,95 | 3,98 | 3,67 | 3,69 | -6,11% | 793.440,00 |
| 31.12.2025 | 3,95 | 4,02 | 3,86 | 3,93 | -0,51% | 538.901,00 |
| 30.12.2025 | 3,89 | 3,96 | 3,84 | 3,95 | 1,02% | 511.431,00 |
| 29.12.2025 | 4,03 | 4,08 | 3,90 | 3,91 | -3,46% | 570.915,00 |
| 26.12.2025 | 4,10 | 4,16 | 3,99 | 4,05 | -1,94% | 497.365,00 |
| 24.12.2025 | 4,07 | 4,25 | 4,07 | 4,13 | 0,73% | 340.686,00 |
| 23.12.2025 | 3,87 | 4,12 | 3,87 | 4,10 | 4,86% | 1.364.202,00 |
| 22.12.2025 | 4,10 | 4,18 | 3,87 | 3,91 | -5,10% | 1.135.201,00 |
| 19.12.2025 | 4,46 | 4,55 | 4,10 | 4,12 | -7,83% | 1.856.344,00 |
| 18.12.2025 | 4,59 | 5,02 | 4,28 | 4,47 | -2,19% | 2.339.214,00 |
| 17.12.2025 | 4,63 | 4,80 | 4,35 | 4,57 | -1,40% | 1.736.773,00 |
| 16.12.2025 | 4,31 | 4,84 | 4,24 | 4,64 | 6,92% | 2.739.866,00 |
| 15.12.2025 | 3,97 | 4,55 | 3,97 | 4,34 | 10,87% | 2.166.263,00 |
| 12.12.2025 | 4,39 | 4,41 | 3,88 | 3,91 | -10,83% | 1.407.595,00 |