13,600€
-0,73%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 13,75 | 13,75 | 13,50 | 13,60 | -0,73% | - |
| 03.07.2025 | 13,85 | 14,00 | 13,65 | 13,70 | -0,36% | - |
| 02.07.2025 | 13,75 | 14,00 | 13,60 | 13,75 | 0,00% | 65,00 |
| 01.07.2025 | 13,55 | 14,15 | 13,40 | 13,75 | 0,73% | - |
| 30.06.2025 | 13,55 | 13,80 | 13,45 | 13,65 | 0,74% | - |
| 27.06.2025 | 13,75 | 13,90 | 13,55 | 13,55 | -1,45% | - |
| 26.06.2025 | 13,65 | 13,90 | 13,50 | 13,75 | 1,10% | - |
| 25.06.2025 | 13,95 | 14,05 | 13,60 | 13,60 | -2,51% | - |
| 24.06.2025 | 14,10 | 14,20 | 13,90 | 13,95 | 0,00% | - |
| 23.06.2025 | 13,80 | 14,05 | 13,60 | 13,95 | 0,72% | 42,00 |
| 20.06.2025 | 13,65 | 14,10 | 13,65 | 13,85 | 1,47% | 35,00 |
| 19.06.2025 | 13,85 | 13,85 | 13,60 | 13,65 | -1,44% | 18,00 |
| 18.06.2025 | 13,85 | 14,25 | 13,65 | 13,85 | 0,00% | 37,00 |
| 17.06.2025 | 13,85 | 14,00 | 13,70 | 13,85 | 0,00% | 336,00 |
| 16.06.2025 | 13,85 | 14,10 | 13,65 | 13,85 | 0,00% | 15,00 |
| 13.06.2025 | 14,15 | 14,35 | 13,85 | 13,85 | -2,12% | 111,00 |
| 12.06.2025 | 14,25 | 14,25 | 13,85 | 14,15 | -0,70% | 770,00 |
| 11.06.2025 | 14,75 | 14,80 | 14,15 | 14,25 | -3,39% | - |
| 10.06.2025 | 14,65 | 14,85 | 14,55 | 14,75 | 0,68% | - |
| 09.06.2025 | 14,65 | 14,85 | 14,55 | 14,65 | 0,00% | - |
| 06.06.2025 | 14,40 | 14,75 | 14,40 | 14,65 | 1,38% | - |
| 05.06.2025 | 14,45 | 14,60 | 14,15 | 14,45 | -1,37% | - |
| 04.06.2025 | 14,75 | 14,85 | 14,65 | 14,65 | -0,68% | 30,00 |
| 03.06.2025 | 14,55 | 14,80 | 14,45 | 14,75 | 2,08% | - |
| 02.06.2025 | 15,05 | 15,05 | 14,35 | 14,45 | -3,34% | - |
| 30.05.2025 | 14,95 | 15,15 | 14,85 | 14,95 | 0,00% | - |
| 29.05.2025 | 15,05 | 15,50 | 14,85 | 14,95 | -0,66% | - |
| 28.05.2025 | 15,15 | 15,25 | 14,95 | 15,05 | 0,67% | 60,00 |
| 27.05.2025 | 14,90 | 15,90 | 14,55 | 14,95 | 0,00% | 50,00 |
| 26.05.2025 | 14,55 | 14,95 | 14,45 | 14,95 | 2,75% | 100,00 |
| 23.05.2025 | 14,85 | 14,85 | 14,35 | 14,55 | -1,36% | - |
| 22.05.2025 | 14,60 | 14,95 | 14,50 | 14,75 | 1,37% | - |
| 21.05.2025 | 15,15 | 15,80 | 14,55 | 14,55 | -3,96% | - |
| 20.05.2025 | 15,25 | 15,45 | 15,15 | 15,15 | -0,66% | 330,00 |
| 19.05.2025 | 15,35 | 15,45 | 15,05 | 15,25 | -1,93% | - |
| 16.05.2025 | 14,75 | 15,55 | 13,95 | 15,55 | 1,97% | - |
| 15.05.2025 | 15,15 | 15,45 | 14,90 | 15,25 | 0,66% | 1.000,00 |
| 14.05.2025 | 15,55 | 15,65 | 15,00 | 15,15 | -2,57% | - |
| 13.05.2025 | 15,85 | 15,95 | 15,45 | 15,55 | -1,89% | - |
| 12.05.2025 | 15,35 | 16,10 | 15,35 | 15,85 | 3,26% | 120,00 |
| 09.05.2025 | 15,65 | 15,75 | 15,25 | 15,35 | -1,92% | - |
| 08.05.2025 | 15,50 | 15,75 | 15,35 | 15,65 | 1,95% | - |
| 07.05.2025 | 15,30 | 15,55 | 15,15 | 15,35 | 0,33% | - |
| 06.05.2025 | 15,45 | 15,50 | 15,15 | 15,30 | -0,33% | - |
| 05.05.2025 | 15,30 | 15,45 | 15,25 | 15,35 | -0,97% | - |
| 02.05.2025 | 15,55 | 15,55 | 15,15 | 15,50 | 0,32% | 3.540,00 |
| 30.04.2025 | 15,45 | 15,80 | 15,25 | 15,45 | 0,00% | - |
| 29.04.2025 | 15,45 | 15,85 | 15,25 | 15,45 | 0,00% | 15,00 |
| 28.04.2025 | 16,00 | 16,00 | 15,35 | 15,45 | -1,90% | 10,00 |
| 25.04.2025 | 15,80 | 15,95 | 15,55 | 15,75 | 0,00% | - |
| 24.04.2025 | 16,10 | 16,15 | 15,55 | 15,75 | -2,48% | 400,00 |
| 23.04.2025 | 16,15 | 16,65 | 15,95 | 16,15 | 0,00% | - |
| 22.04.2025 | 16,05 | 16,15 | 15,75 | 16,15 | 0,62% | - |
| 17.04.2025 | 16,00 | 16,05 | 15,45 | 16,05 | 1,26% | 32,00 |
| 16.04.2025 | 16,00 | 16,35 | 15,75 | 15,85 | -2,46% | 93,00 |
| 15.04.2025 | 16,45 | 16,60 | 16,05 | 16,25 | -1,22% | 307,00 |
| 14.04.2025 | 16,45 | 16,55 | 16,10 | 16,45 | 1,23% | - |
| 11.04.2025 | 16,15 | 16,45 | 15,75 | 16,25 | 0,00% | - |
| 10.04.2025 | 16,75 | 16,75 | 16,05 | 16,25 | -2,40% | - |
| 09.04.2025 | 16,15 | 16,85 | 15,40 | 16,65 | 3,10% | 449,00 |
| 08.04.2025 | 17,05 | 17,35 | 16,05 | 16,15 | -4,15% | 210,00 |
| 07.04.2025 | 17,20 | 17,25 | 16,50 | 16,85 | -2,32% | 2.200,00 |
| 04.04.2025 | 17,40 | 17,80 | 17,10 | 17,25 | -1,71% | - |
| 03.04.2025 | 17,45 | 17,85 | 16,75 | 17,55 | 0,57% | - |
| 02.04.2025 | 17,50 | 17,65 | 17,25 | 17,45 | -0,57% | - |
| 01.04.2025 | 17,55 | 17,85 | 17,45 | 17,55 | -0,57% | - |
| 31.03.2025 | 17,45 | 17,85 | 17,35 | 17,65 | 1,44% | 198,00 |
| 28.03.2025 | 17,45 | 17,55 | 17,35 | 17,40 | -0,29% | 90,00 |
| 27.03.2025 | 17,15 | 17,55 | 17,15 | 17,45 | 1,45% | - |
| 26.03.2025 | 16,85 | 17,25 | 16,65 | 17,20 | 2,38% | - |
| 25.03.2025 | 16,85 | 16,90 | 16,65 | 16,80 | -0,30% | - |
| 24.03.2025 | 16,75 | 17,15 | 16,65 | 16,85 | 0,30% | 296,00 |
| 21.03.2025 | 16,75 | 16,95 | 16,55 | 16,80 | 0,30% | - |
| 20.03.2025 | 16,85 | 17,15 | 16,65 | 16,75 | -0,59% | 310,00 |
| 19.03.2025 | 17,05 | 17,15 | 16,75 | 16,85 | -0,59% | 400,00 |
| 18.03.2025 | 17,15 | 17,35 | 16,95 | 16,95 | -1,45% | - |
| 17.03.2025 | 17,00 | 17,30 | 16,75 | 17,20 | 1,47% | - |
| 14.03.2025 | 17,05 | 17,15 | 16,75 | 16,95 | -0,59% | 24,00 |
| 13.03.2025 | 16,85 | 17,25 | 16,85 | 17,05 | 0,29% | - |
| 12.03.2025 | 17,55 | 17,55 | 16,75 | 17,00 | -2,58% | - |
| 11.03.2025 | 18,15 | 18,15 | 17,25 | 17,45 | -3,32% | - |
| 10.03.2025 | 17,85 | 18,65 | 17,65 | 18,05 | 1,12% | - |
| 07.03.2025 | 17,25 | 18,35 | 17,05 | 17,85 | 3,48% | 50,00 |
| 06.03.2025 | 17,15 | 17,30 | 16,85 | 17,25 | 0,58% | 245,00 |
| 05.03.2025 | 17,45 | 17,60 | 17,05 | 17,15 | -2,00% | 600,00 |
| 04.03.2025 | 18,05 | 18,35 | 17,50 | 17,50 | -3,05% | 600,00 |
| 03.03.2025 | 18,05 | 18,15 | 17,75 | 18,05 | 0,00% | - |
| 28.02.2025 | 17,95 | 18,25 | 17,85 | 18,05 | 0,00% | 300,00 |
| 27.02.2025 | 18,05 | 18,30 | 17,85 | 18,05 | 0,00% | - |
| 26.02.2025 | 18,45 | 18,55 | 17,95 | 18,05 | -2,17% | 100,00 |
| 25.02.2025 | 18,45 | 18,80 | 18,35 | 18,45 | -0,54% | - |
| 24.02.2025 | 18,55 | 18,85 | 18,45 | 18,55 | 0,00% | - |
| 21.02.2025 | 18,15 | 18,75 | 18,05 | 18,55 | 2,20% | - |
| 20.02.2025 | 18,15 | 18,35 | 17,90 | 18,15 | 0,00% | - |
| 19.02.2025 | 17,45 | 18,15 | 17,45 | 18,15 | 3,42% | - |
| 18.02.2025 | 17,75 | 17,85 | 17,25 | 17,55 | -1,13% | 10,00 |
| 17.02.2025 | 17,65 | 17,75 | 17,65 | 17,75 | 0,57% | - |
| 14.02.2025 | 17,95 | 18,15 | 17,65 | 17,65 | -1,67% | 285,00 |
| 13.02.2025 | 17,75 | 18,05 | 17,60 | 17,95 | 1,13% | 1.700,00 |
| 12.02.2025 | 18,00 | 18,10 | 17,65 | 17,75 | -1,66% | - |