14,650€
1,38%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,45 | 14,75 | 14,45 | 14,65 | 1,38% | 30,00 |
| 05.06.2025 | 14,45 | 14,60 | 14,15 | 14,45 | -0,69% | 968,00 |
| 04.06.2025 | 14,75 | 14,85 | 14,55 | 14,55 | -1,36% | 362,00 |
| 03.06.2025 | 14,45 | 14,75 | 14,35 | 14,75 | 2,08% | 30,00 |
| 02.06.2025 | 14,75 | 14,85 | 14,35 | 14,45 | -3,34% | 1.433,00 |
| 30.05.2025 | 15,05 | 15,10 | 14,80 | 14,95 | -0,66% | 90,00 |
| 29.05.2025 | 15,45 | 15,45 | 14,85 | 15,05 | 0,00% | 126,00 |
| 28.05.2025 | 15,05 | 15,25 | 14,95 | 15,05 | 0,00% | 432,00 |
| 27.05.2025 | 14,90 | 15,90 | 14,55 | 15,05 | 0,67% | 1.705,00 |
| 26.05.2025 | 14,65 | 14,95 | 14,60 | 14,95 | 2,75% | 201,00 |
| 23.05.2025 | 14,65 | 14,75 | 14,35 | 14,55 | -1,36% | 279,00 |
| 22.05.2025 | 14,65 | 14,95 | 14,55 | 14,75 | 1,37% | 205,00 |
| 21.05.2025 | 14,65 | 15,80 | 14,55 | 14,55 | -3,96% | 1.165,00 |
| 20.05.2025 | 15,15 | 15,40 | 15,15 | 15,15 | -0,66% | 694,00 |
| 19.05.2025 | 15,35 | 15,45 | 15,05 | 15,25 | -1,93% | 372,00 |
| 16.05.2025 | 15,15 | 15,55 | 13,95 | 15,55 | 1,97% | 945,00 |
| 15.05.2025 | 14,95 | 15,45 | 14,95 | 15,25 | 0,66% | 532,00 |
| 14.05.2025 | 15,55 | 15,60 | 14,95 | 15,15 | -2,57% | 579,00 |
| 13.05.2025 | 15,75 | 15,95 | 15,45 | 15,55 | -1,89% | 207,00 |
| 12.05.2025 | 15,55 | 16,05 | 15,35 | 15,85 | 3,26% | 172,00 |
| 09.05.2025 | 15,65 | 15,75 | 15,25 | 15,35 | -1,92% | 75,00 |
| 08.05.2025 | 15,55 | 15,75 | 15,35 | 15,65 | 1,29% | 1,00 |
| 07.05.2025 | 15,45 | 15,50 | 15,15 | 15,45 | 0,98% | 239,00 |
| 06.05.2025 | 15,35 | 15,50 | 15,15 | 15,30 | -0,33% | 2.627,00 |
| 05.05.2025 | 15,35 | 15,45 | 15,25 | 15,35 | -1,29% | 203,00 |
| 02.05.2025 | 15,25 | 15,55 | 15,15 | 15,55 | 0,65% | 564,00 |
| 30.04.2025 | 15,45 | 15,65 | 15,25 | 15,45 | 0,00% | 550,00 |
| 29.04.2025 | 15,55 | 15,85 | 15,25 | 15,45 | 0,00% | 1.065,00 |
| 28.04.2025 | 15,55 | 15,85 | 15,35 | 15,45 | -1,28% | 482,00 |
| 25.04.2025 | 15,85 | 15,95 | 15,55 | 15,65 | -0,63% | 122,00 |
| 24.04.2025 | 16,05 | 16,05 | 15,50 | 15,75 | -2,48% | 1.024,00 |
| 23.04.2025 | 16,45 | 16,65 | 15,95 | 16,15 | 0,00% | 730,00 |
| 22.04.2025 | 15,75 | 16,15 | 15,75 | 16,15 | 0,62% | 12,00 |
| 17.04.2025 | 16,05 | 16,10 | 15,45 | 16,05 | 1,90% | 1.311,00 |
| 16.04.2025 | 15,85 | 16,35 | 15,75 | 15,75 | -3,08% | 620,00 |
| 15.04.2025 | 16,45 | 16,60 | 16,05 | 16,25 | -1,22% | 42,00 |
| 14.04.2025 | 16,35 | 16,55 | 16,10 | 16,45 | 1,23% | 228,00 |
| 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 |