18,950€
1,34%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,75 | 18,95 | 18,65 | 18,95 | 1,34% | 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 |
| 15.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 12.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 11.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 08.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 07.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 06.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 05.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 105,00 |
| 04.11.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 01.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 31.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 30.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 25.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 24.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 21.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 17.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 16.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 15.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 14.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 10.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 08.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 07.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 04.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 03.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 02.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 30.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 27.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 24.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 23.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 18.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 13.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 11.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 10.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 09.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 06.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |