16,350€
-1,51%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,15 | 16,45 | 15,75 | 16,35 | -1,51% | - |
| 10.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | - |
| 09.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -4,79% | - |
| 08.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 07.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 04.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 03.04.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -1,71% | 3.300,00 |
| 02.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 01.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 31.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 28.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 27.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 26.03.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | 200,00 |
| 25.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 24.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 200,00 |
| 21.03.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | 50,00 |
| 20.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 19.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 18.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 17.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 200,00 |
| 14.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 12.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 11.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 10.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 07.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 06.03.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -2,31% | 200,00 |
| 05.03.2025 | 17,50 | 17,50 | 17,30 | 17,30 | -4,42% | 75,00 |
| 04.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 03.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 28.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 27.02.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -2,16% | 239,00 |
| 26.02.2025 | 18,40 | 18,50 | 18,40 | 18,50 | -1,07% | 54,00 |
| 25.02.2025 | 18,40 | 18,70 | 18,40 | 18,70 | 1,08% | 250,00 |
| 24.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 21.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 20.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 19.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 18.02.2025 | 17,60 | 17,70 | 17,30 | 17,30 | -1,70% | 669,00 |
| 17.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 14.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.02.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | 50,00 |
| 12.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 11.02.2025 | 17,80 | 18,00 | 17,80 | 18,00 | -2,17% | 350,00 |
| 10.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 07.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 06.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 05.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 04.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 03.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 31.01.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | 725,00 |
| 30.01.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 125,00 |
| 29.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 28.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 27.01.2025 | 19,00 | 19,40 | 18,90 | 19,40 | 2,11% | 450,00 |
| 24.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 23.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 22.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
| 21.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 20.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 17.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 16.01.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -1,60% | 100,00 |
| 15.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 14.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 13.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | - |
| 10.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 09.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 08.01.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -1,55% | 200,00 |
| 07.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 06.01.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -3,47% | 344,00 |
| 03.01.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | 400,00 |
| 02.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 30.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 27.12.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | 383,00 |
| 23.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 20.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 19.12.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 25,00 |
| 18.12.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 1,52% | 100,00 |
| 17.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 16.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.12.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | 30,00 |
| 11.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 06.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 05.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 02.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 29.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 27.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 26.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.11.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 55,00 |
| 22.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 21.11.2024 | 20,90 | 21,30 | 20,80 | 21,30 | 3,40% | - |
| 20.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 18.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 100,00 |