19,600€
-1,75%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 04.09.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 03.09.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | 25,00 |
| 02.09.2024 | 21,10 | 21,10 | 20,80 | 21,10 | 0,00% | 60,00 |
| 30.08.2024 | 20,70 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 29.08.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 28.08.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 1,97% | 50,00 |
| 27.08.2024 | 20,70 | 20,70 | 20,30 | 20,30 | -1,93% | 1,00 |
| 26.08.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | 288,00 |
| 23.08.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 3,00 |
| 22.08.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 28,00 |
| 21.08.2024 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 20.08.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 19.08.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 16.08.2024 | 20,90 | 21,20 | 20,10 | 20,50 | -1,91% | 650,00 |
| 15.08.2024 | 20,70 | 21,10 | 20,60 | 20,90 | 0,97% | 161,00 |
| 14.08.2024 | 20,60 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 13.08.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 12.08.2024 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 09.08.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 08.08.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 07.08.2024 | 20,90 | 21,00 | 20,50 | 20,70 | 0,00% | 61,00 |
| 06.08.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 1,97% | - |
| 05.08.2024 | 20,70 | 21,10 | 20,10 | 20,30 | -3,79% | 417,00 |