16,350€
0,62%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,35 | 16,45 | 15,75 | 16,25 | 0,00% | 247,00 |
| 10.04.2025 | 16,65 | 16,75 | 16,05 | 16,25 | -2,99% | 400,00 |
| 09.04.2025 | 15,55 | 16,85 | 15,45 | 16,75 | 3,72% | 589,00 |
| 08.04.2025 | 17,15 | 17,35 | 16,05 | 16,15 | -4,15% | 1.243,00 |
| 07.04.2025 | 16,85 | 17,25 | 16,55 | 16,85 | -2,32% | 1.535,00 |
| 04.04.2025 | 17,25 | 17,85 | 17,15 | 17,25 | -1,15% | - |
| 03.04.2025 | 16,75 | 18,15 | 16,75 | 17,45 | 0,58% | 1.324,00 |
| 02.04.2025 | 17,55 | 17,65 | 17,25 | 17,35 | -1,14% | 336,00 |
| 01.04.2025 | 17,45 | 17,85 | 17,45 | 17,55 | -0,57% | 293,00 |
| 31.03.2025 | 17,45 | 17,85 | 17,35 | 17,65 | 1,15% | 137,00 |
| 28.03.2025 | 17,45 | 17,55 | 17,35 | 17,45 | 0,00% | 147,00 |
| 27.03.2025 | 17,25 | 17,50 | 17,15 | 17,45 | 1,45% | 1.012,00 |
| 26.03.2025 | 16,65 | 17,25 | 16,65 | 17,20 | 2,69% | 198,00 |
| 25.03.2025 | 16,85 | 16,90 | 16,65 | 16,75 | -0,59% | 577,00 |
| 24.03.2025 | 16,95 | 17,15 | 16,65 | 16,85 | 0,00% | 1.736,00 |
| 21.03.2025 | 16,75 | 16,95 | 16,55 | 16,85 | 0,60% | 620,00 |
| 20.03.2025 | 16,95 | 17,15 | 16,65 | 16,75 | -1,18% | 247,00 |
| 19.03.2025 | 17,05 | 17,15 | 16,75 | 16,95 | -0,59% | 312,00 |
| 18.03.2025 | 17,15 | 17,40 | 16,95 | 17,05 | -1,16% | 1.225,00 |
| 17.03.2025 | 16,85 | 17,30 | 16,75 | 17,25 | 1,77% | 104,00 |
| 14.03.2025 | 17,15 | 17,15 | 16,75 | 16,95 | -0,88% | - |
| 13.03.2025 | 16,85 | 17,25 | 16,85 | 17,10 | 0,88% | 11,00 |
| 12.03.2025 | 17,35 | 17,55 | 16,75 | 16,95 | -2,31% | 178,00 |
| 11.03.2025 | 18,05 | 18,15 | 17,35 | 17,35 | -3,88% | 119,00 |
| 10.03.2025 | 17,85 | 18,65 | 17,55 | 18,05 | 1,12% | 1.164,00 |
| 07.03.2025 | 17,25 | 18,35 | 17,05 | 17,85 | 3,48% | 303,00 |
| 06.03.2025 | 17,05 | 17,30 | 16,85 | 17,25 | 0,58% | 252,00 |
| 05.03.2025 | 17,55 | 17,55 | 17,05 | 17,15 | -1,72% | 460,00 |
| 04.03.2025 | 18,15 | 18,35 | 17,40 | 17,45 | -3,32% | 485,00 |
| 03.03.2025 | 18,05 | 18,15 | 17,75 | 18,05 | 0,00% | 29,00 |
| 28.02.2025 | 17,95 | 18,25 | 17,85 | 18,05 | 0,00% | 21,00 |
| 27.02.2025 | 18,15 | 18,25 | 17,85 | 18,05 | 0,00% | 10,00 |
| 26.02.2025 | 18,45 | 18,55 | 17,95 | 18,05 | -2,17% | 90,00 |
| 25.02.2025 | 18,45 | 18,85 | 18,35 | 18,45 | -0,54% | 234,00 |
| 24.02.2025 | 18,65 | 18,90 | 18,45 | 18,55 | 0,00% | 1.444,00 |
| 21.02.2025 | 18,15 | 18,75 | 18,05 | 18,55 | 2,77% | 352,00 |
| 20.02.2025 | 18,05 | 18,35 | 17,95 | 18,05 | -0,55% | - |
| 19.02.2025 | 17,60 | 18,15 | 17,55 | 18,15 | 3,42% | - |
| 18.02.2025 | 17,75 | 17,80 | 17,25 | 17,55 | -1,13% | 615,00 |
| 17.02.2025 | 17,70 | 17,80 | 17,60 | 17,75 | 0,57% | 192,00 |
| 14.02.2025 | 17,95 | 18,15 | 17,65 | 17,65 | -1,67% | 148,00 |
| 13.02.2025 | 17,75 | 18,05 | 17,65 | 17,95 | 1,13% | 273,00 |
| 12.02.2025 | 18,10 | 18,15 | 17,65 | 17,75 | -1,66% | 100,00 |
| 11.02.2025 | 17,85 | 18,15 | 17,75 | 18,05 | 0,56% | 537,00 |
| 10.02.2025 | 18,55 | 18,65 | 17,85 | 17,95 | -3,23% | 738,00 |
| 07.02.2025 | 18,70 | 19,55 | 18,15 | 18,55 | -0,54% | 1.219,00 |
| 06.02.2025 | 18,75 | 19,05 | 18,55 | 18,65 | 0,00% | 523,00 |
| 05.02.2025 | 18,60 | 18,75 | 18,35 | 18,65 | 0,54% | 573,00 |
| 04.02.2025 | 19,00 | 19,10 | 18,55 | 18,55 | -2,62% | 1.678,00 |
| 03.02.2025 | 18,65 | 19,15 | 18,65 | 19,05 | 1,06% | 391,00 |
| 31.01.2025 | 19,05 | 19,15 | 18,75 | 18,85 | -0,26% | 480,00 |
| 30.01.2025 | 18,85 | 19,00 | 18,65 | 18,90 | 0,80% | 500,00 |
| 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 |