23,500€
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
15.05.2024 | 23,50 | 24,10 | 23,30 | 23,50 | 0,00% | 65,00 |
14.05.2024 | 23,30 | 23,60 | 23,30 | 23,50 | 0,86% | 8,00 |
13.05.2024 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | - |
10.05.2024 | 23,70 | 23,70 | 23,60 | 23,70 | 0,85% | 90,00 |
09.05.2024 | 23,30 | 23,50 | 23,20 | 23,50 | 0,86% | 1,00 |
08.05.2024 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | 234,00 |
07.05.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | 8,00 |
06.05.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
03.05.2024 | 23,50 | 23,70 | 22,90 | 23,10 | -0,86% | 212,00 |
02.05.2024 | 23,30 | 23,70 | 23,30 | 23,30 | 0,00% | 110,00 |
30.04.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,00% | - |
29.04.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | 22,00 |
26.04.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
25.04.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | 175,00 |
24.04.2024 | 23,10 | 23,30 | 22,70 | 23,30 | 0,87% | - |
23.04.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | 3,00 |
22.04.2024 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | 153,00 |
19.04.2024 | 22,30 | 23,10 | 22,30 | 23,10 | 2,67% | - |
18.04.2024 | 21,90 | 22,50 | 21,90 | 22,50 | 2,74% | - |
17.04.2024 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
16.04.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
15.04.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 3,00 |
12.04.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
11.04.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
10.04.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
09.04.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
08.04.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | 6,00 |
05.04.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
04.04.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
03.04.2024 | 21,70 | 21,90 | 21,30 | 21,30 | -2,74% | 160,00 |
02.04.2024 | 21,90 | 22,10 | 21,70 | 21,90 | -0,90% | 7,00 |
28.03.2024 | 21,90 | 22,20 | 21,80 | 22,10 | 0,91% | 804,00 |
27.03.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
26.03.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
25.03.2024 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | 10,00 |
22.03.2024 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 46,00 |
21.03.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
20.03.2024 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
19.03.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
18.03.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | 217,00 |
15.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | 65,00 |
14.03.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | 14,00 |
13.03.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | 22,00 |
12.03.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
11.03.2024 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | 56,00 |
08.03.2024 | 20,50 | 21,10 | 20,30 | 20,90 | 1,95% | - |
07.03.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | 83,00 |
06.03.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 150,00 |
05.03.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 3,00 |
04.03.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
01.03.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 32,00 |
29.02.2024 | 20,70 | 21,00 | 20,70 | 20,70 | -1,90% | 8,00 |
28.02.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | 150,00 |
27.02.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | 1,00 |
26.02.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
23.02.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
22.02.2024 | 21,30 | 21,30 | 20,90 | 21,30 | 0,95% | - |
21.02.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
20.02.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
19.02.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
16.02.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
15.02.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | 18,00 |
14.02.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
13.02.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
12.02.2024 | 20,50 | 21,10 | 20,50 | 20,90 | 0,97% | - |
09.02.2024 | 21,70 | 21,70 | 20,50 | 20,70 | -4,61% | - |
08.02.2024 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | 83,00 |
07.02.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | 6,00 |
06.02.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
05.02.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | 2,00 |
02.02.2024 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
01.02.2024 | 21,10 | 21,70 | 20,90 | 21,70 | 2,84% | 18,00 |
31.01.2024 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | - |
30.01.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
29.01.2024 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
26.01.2024 | 20,90 | 21,10 | 20,90 | 20,90 | -0,95% | - |
25.01.2024 | 20,70 | 21,10 | 20,50 | 21,10 | 1,93% | - |
24.01.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
23.01.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | 23,00 |
22.01.2024 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
19.01.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 1,00 |
18.01.2024 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
17.01.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
16.01.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 0,00% | 30,00 |
15.01.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 5,00 |
12.01.2024 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | 139,00 |
11.01.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | 1,00 |
10.01.2024 | 20,90 | 21,10 | 20,50 | 20,50 | -2,84% | - |
09.01.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
08.01.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | 107,00 |
05.01.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | 24,00 |
04.01.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | 1,00 |
03.01.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
02.01.2024 | 20,50 | 21,10 | 20,30 | 20,90 | 2,96% | - |
29.12.2023 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | 12,00 |
28.12.2023 | 20,30 | 20,30 | 20,00 | 20,30 | 0,00% | 163,00 |
27.12.2023 | 20,30 | 20,50 | 20,10 | 20,30 | -0,98% | 112,00 |
22.12.2023 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
21.12.2023 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | 1,00 |