21,300€
0,95%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,95% | - |
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 |
02.08.2024 | 20,90 | 21,20 | 20,50 | 21,10 | 0,96% | 171,00 |
01.08.2024 | 20,90 | 21,20 | 20,70 | 20,90 | 0,00% | 9,00 |
31.07.2024 | 20,90 | 21,20 | 20,70 | 20,90 | -0,95% | 95,00 |
30.07.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | - |
29.07.2024 | 20,70 | 20,90 | 20,20 | 20,50 | -0,97% | 200,00 |
26.07.2024 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | - |
25.07.2024 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
24.07.2024 | 20,10 | 20,40 | 20,10 | 20,30 | 1,00% | 2,00 |
23.07.2024 | 20,30 | 20,60 | 20,10 | 20,10 | -1,95% | 74,00 |
22.07.2024 | 20,70 | 20,70 | 20,30 | 20,50 | 0,00% | 280,00 |
19.07.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
18.07.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
17.07.2024 | 20,10 | 20,70 | 19,95 | 20,70 | 2,99% | 5,00 |
16.07.2024 | 19,75 | 20,30 | 19,65 | 20,10 | 1,77% | 120,00 |
15.07.2024 | 19,75 | 20,05 | 19,55 | 19,75 | 0,51% | 10,00 |
12.07.2024 | 19,95 | 20,10 | 19,65 | 19,65 | -1,01% | 25,00 |
11.07.2024 | 19,75 | 19,95 | 19,45 | 19,85 | 0,51% | 100,00 |
10.07.2024 | 19,85 | 19,95 | 19,65 | 19,75 | -0,50% | 117,00 |
09.07.2024 | 20,10 | 20,20 | 19,85 | 19,85 | -2,22% | 52,00 |
08.07.2024 | 20,10 | 20,40 | 20,10 | 20,30 | 0,00% | 14,00 |