18,750€
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,85 | 18,95 | 18,65 | 18,85 | 0,53% | - |
| 29.01.2025 | 18,75 | 18,90 | 18,55 | 18,75 | 0,00% | 110,00 |
| 28.01.2025 | 19,10 | 19,35 | 18,65 | 18,75 | -2,09% | 467,00 |
| 27.01.2025 | 18,90 | 19,55 | 18,65 | 19,15 | 1,06% | 493,00 |
| 24.01.2025 | 19,05 | 19,05 | 18,75 | 18,95 | -0,52% | 160,00 |
| 23.01.2025 | 19,05 | 19,20 | 18,65 | 19,05 | 0,00% | 17,00 |
| 22.01.2025 | 19,00 | 19,15 | 18,75 | 19,05 | 0,00% | - |
| 21.01.2025 | 18,70 | 19,10 | 18,65 | 19,05 | 1,60% | 1.075,00 |
| 20.01.2025 | 18,80 | 19,00 | 18,55 | 18,75 | -0,53% | 105,00 |
| 17.01.2025 | 18,75 | 18,95 | 18,65 | 18,85 | 1,07% | 181,00 |
| 16.01.2025 | 18,65 | 18,65 | 18,35 | 18,65 | 0,00% | 474,00 |
| 15.01.2025 | 18,75 | 19,05 | 18,65 | 18,65 | 0,00% | 504,00 |
| 14.01.2025 | 18,75 | 19,00 | 18,65 | 18,65 | -0,53% | 475,00 |
| 13.01.2025 | 18,55 | 19,20 | 18,45 | 18,75 | 1,08% | 121,00 |
| 10.01.2025 | 19,35 | 19,60 | 18,55 | 18,55 | -4,13% | 1.540,00 |
| 09.01.2025 | 19,35 | 19,40 | 19,25 | 19,35 | 0,00% | 120,00 |
| 08.01.2025 | 19,45 | 19,60 | 18,85 | 19,35 | -0,51% | 504,00 |
| 07.01.2025 | 19,35 | 19,55 | 19,25 | 19,45 | 0,00% | 129,00 |
| 06.01.2025 | 20,10 | 20,10 | 19,35 | 19,45 | -3,23% | 15,00 |
| 03.01.2025 | 19,95 | 20,30 | 19,85 | 20,10 | 0,75% | 102,00 |
| 02.01.2025 | 19,95 | 20,20 | 19,85 | 19,95 | 0,76% | 126,00 |
| 30.12.2024 | 19,50 | 20,00 | 19,50 | 19,80 | 0,76% | 245,00 |
| 27.12.2024 | 19,75 | 20,05 | 19,55 | 19,65 | 0,00% | 353,00 |
| 23.12.2024 | 19,65 | 20,00 | 19,40 | 19,65 | 0,51% | 580,00 |
| 20.12.2024 | 19,85 | 19,95 | 19,55 | 19,55 | -2,01% | 100,00 |
| 19.12.2024 | 20,10 | 20,30 | 19,75 | 19,95 | -0,75% | 200,00 |
| 18.12.2024 | 19,95 | 20,30 | 19,65 | 20,10 | 0,75% | 306,00 |
| 17.12.2024 | 19,75 | 20,10 | 19,70 | 19,95 | 0,50% | 470,00 |
| 16.12.2024 | 20,10 | 20,30 | 19,85 | 19,85 | -1,24% | 52,00 |
| 13.12.2024 | 20,30 | 20,50 | 19,95 | 20,10 | -0,99% | 60,00 |
| 12.12.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 11.12.2024 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | 175,00 |
| 10.12.2024 | 20,70 | 21,10 | 20,60 | 20,70 | 0,00% | 1,00 |
| 09.12.2024 | 20,70 | 21,10 | 20,70 | 20,70 | -0,96% | 95,00 |
| 06.12.2024 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | 366,00 |
| 05.12.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | 49,00 |
| 04.12.2024 | 21,50 | 21,70 | 20,90 | 21,30 | -0,93% | 120,00 |
| 03.12.2024 | 21,70 | 21,70 | 21,30 | 21,50 | -0,92% | 98,00 |
| 02.12.2024 | 21,30 | 21,90 | 21,30 | 21,70 | 0,93% | 254,00 |
| 29.11.2024 | 21,50 | 21,50 | 21,30 | 21,50 | -0,92% | 103,00 |
| 28.11.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 27.11.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | 95,00 |
| 26.11.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | 76,00 |
| 25.11.2024 | 21,50 | 22,10 | 21,30 | 21,50 | 0,00% | 908,00 |
| 22.11.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 21.11.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 20.11.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 19.11.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | 25,00 |
| 18.11.2024 | 20,50 | 20,70 | 20,20 | 20,70 | 0,98% | 1,00 |
| 15.11.2024 | 20,50 | 20,80 | 20,30 | 20,50 | -0,97% | 307,00 |
| 14.11.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 13.11.2024 | 20,30 | 20,60 | 20,30 | 20,50 | 0,99% | 85,00 |
| 12.11.2024 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | 1,00 |
| 11.11.2024 | 20,10 | 20,50 | 20,05 | 20,30 | 1,75% | - |
| 08.11.2024 | 20,50 | 20,90 | 19,95 | 19,95 | -2,68% | 158,00 |
| 07.11.2024 | 20,90 | 21,00 | 20,30 | 20,50 | -1,91% | 171,00 |
| 06.11.2024 | 21,50 | 21,90 | 20,70 | 20,90 | 1,95% | 258,00 |
| 05.11.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 04.11.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,00% | 39,00 |
| 01.11.2024 | 20,50 | 20,80 | 20,40 | 20,50 | 0,99% | 129,00 |
| 31.10.2024 | 20,30 | 20,50 | 20,00 | 20,30 | 0,00% | 159,00 |
| 30.10.2024 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | 45,00 |
| 29.10.2024 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | 100,00 |
| 28.10.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 25.10.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 0,00% | 376,00 |
| 24.10.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 23.10.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | 6,00 |
| 22.10.2024 | 20,70 | 21,00 | 20,70 | 20,70 | -0,96% | 49,00 |
| 21.10.2024 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | 7,00 |
| 18.10.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 17.10.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 16.10.2024 | 21,10 | 21,50 | 21,00 | 21,50 | 1,90% | 1,00 |
| 15.10.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | 12,00 |
| 14.10.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 1,95% | 29,00 |
| 11.10.2024 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 10.10.2024 | 20,70 | 20,80 | 20,50 | 20,50 | -0,97% | 15,00 |
| 09.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | 82,00 |
| 08.10.2024 | 20,30 | 20,70 | 20,20 | 20,70 | 0,98% | 41,00 |
| 07.10.2024 | 20,30 | 20,50 | 20,30 | 20,50 | 0,99% | 21,00 |
| 04.10.2024 | 20,10 | 20,30 | 19,95 | 20,30 | 1,00% | 325,00 |
| 03.10.2024 | 20,50 | 20,50 | 19,95 | 20,10 | -1,95% | 25,00 |
| 02.10.2024 | 20,50 | 20,70 | 20,40 | 20,50 | -0,97% | 1,00 |
| 01.10.2024 | 20,70 | 21,00 | 20,70 | 20,70 | 0,00% | 79,00 |
| 30.09.2024 | 20,90 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 27.09.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 26.09.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | 100,00 |
| 25.09.2024 | 20,30 | 20,70 | 20,30 | 20,70 | 0,98% | 50,00 |
| 24.09.2024 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 23.09.2024 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | 106,00 |
| 20.09.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 19.09.2024 | 21,50 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 18.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | 364,00 |
| 17.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | 481,00 |
| 16.09.2024 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | 6,00 |
| 13.09.2024 | 20,70 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 12.09.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | 25,00 |
| 11.09.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -2,82% | - |
| 10.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 09.09.2024 | 21,30 | 21,50 | 21,00 | 21,30 | 0,95% | 11,00 |
| 06.09.2024 | 21,10 | 21,30 | 20,90 | 21,10 | -0,94% | - |