10,850€
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,95 | 10,95 | 10,90 | 10,90 | 0,46% | - |
| 14.10.2025 | 10,85 | 11,10 | 10,85 | 10,85 | -1,36% | - |
| 13.10.2025 | 10,85 | 11,00 | 10,85 | 11,00 | 1,38% | - |
| 10.10.2025 | 10,90 | 10,95 | 10,85 | 10,85 | 0,00% | - |
| 09.10.2025 | 10,85 | 11,15 | 10,75 | 10,85 | -2,25% | 1.000,00 |
| 08.10.2025 | 10,95 | 11,15 | 10,95 | 11,10 | 0,91% | - |
| 07.10.2025 | 10,95 | 11,00 | 10,95 | 11,00 | -2,22% | - |
| 06.10.2025 | 11,25 | 11,30 | 11,25 | 11,25 | 1,81% | - |
| 03.10.2025 | 11,15 | 11,20 | 11,05 | 11,05 | -0,90% | - |
| 02.10.2025 | 11,15 | 11,20 | 11,10 | 11,15 | 0,45% | - |
| 01.10.2025 | 11,15 | 11,15 | 11,05 | 11,10 | 3,26% | - |
| 30.09.2025 | 10,75 | 10,85 | 10,55 | 10,75 | 0,47% | 47,00 |
| 29.09.2025 | 10,95 | 11,00 | 10,55 | 10,70 | -1,38% | 92,00 |
| 26.09.2025 | 10,95 | 11,10 | 10,85 | 10,85 | -1,81% | 1.860,00 |
| 25.09.2025 | 11,15 | 11,40 | 11,05 | 11,05 | -0,45% | 245,00 |
| 24.09.2025 | 11,05 | 11,25 | 11,05 | 11,10 | -0,45% | - |
| 23.09.2025 | 11,15 | 11,20 | 11,15 | 11,15 | 0,00% | - |
| 22.09.2025 | 11,15 | 11,30 | 11,15 | 11,15 | -0,89% | - |
| 19.09.2025 | 11,30 | 11,50 | 11,15 | 11,25 | -1,32% | 148,00 |
| 18.09.2025 | 11,45 | 11,45 | 11,35 | 11,40 | -0,44% | - |
| 17.09.2025 | 11,65 | 11,70 | 11,45 | 11,45 | 0,88% | - |
| 16.09.2025 | 11,45 | 11,60 | 11,35 | 11,35 | -3,40% | 44,00 |
| 15.09.2025 | 11,75 | 11,90 | 11,75 | 11,75 | -1,26% | - |
| 12.09.2025 | 12,25 | 12,30 | 11,80 | 11,90 | -2,46% | - |
| 11.09.2025 | 12,25 | 12,30 | 12,20 | 12,20 | -3,56% | - |
| 10.09.2025 | 12,65 | 12,75 | 12,60 | 12,65 | -0,39% | 100,00 |
| 09.09.2025 | 12,65 | 12,70 | 12,50 | 12,70 | 0,40% | - |
| 08.09.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 05.09.2025 | 12,35 | 12,65 | 12,30 | 12,65 | 1,61% | - |
| 04.09.2025 | 12,65 | 12,75 | 12,45 | 12,45 | -1,58% | 60,00 |
| 03.09.2025 | 12,70 | 12,90 | 12,55 | 12,65 | -0,39% | - |
| 02.09.2025 | 13,05 | 13,25 | 12,65 | 12,70 | -2,31% | 80,00 |
| 01.09.2025 | 12,85 | 13,20 | 12,80 | 13,00 | 1,96% | - |
| 29.08.2025 | 12,75 | 12,95 | 12,70 | 12,75 | 0,79% | 334,00 |
| 28.08.2025 | 13,00 | 13,05 | 12,65 | 12,65 | -2,32% | 80,00 |
| 27.08.2025 | 12,85 | 13,00 | 12,70 | 12,95 | 1,57% | 405,00 |
| 26.08.2025 | 13,10 | 13,40 | 12,75 | 12,75 | -3,04% | 804,00 |
| 25.08.2025 | 13,55 | 13,65 | 13,10 | 13,15 | -2,23% | - |
| 22.08.2025 | 13,35 | 13,65 | 13,30 | 13,45 | 0,00% | - |
| 21.08.2025 | 13,45 | 13,70 | 13,35 | 13,45 | -0,74% | 52,00 |
| 20.08.2025 | 13,65 | 13,75 | 13,45 | 13,55 | 0,00% | 36,00 |
| 19.08.2025 | 13,45 | 13,75 | 13,40 | 13,55 | 0,00% | - |
| 18.08.2025 | 13,50 | 13,80 | 13,25 | 13,55 | 0,74% | 90,00 |
| 15.08.2025 | 14,25 | 14,45 | 13,35 | 13,45 | -5,61% | 156,00 |
| 14.08.2025 | 14,35 | 14,65 | 14,05 | 14,25 | -0,70% | - |
| 13.08.2025 | 13,95 | 14,35 | 13,85 | 14,35 | 2,14% | - |
| 12.08.2025 | 13,95 | 14,15 | 13,85 | 14,05 | 0,00% | - |
| 11.08.2025 | 14,05 | 14,35 | 13,85 | 14,05 | 0,00% | 300,00 |
| 08.08.2025 | 13,95 | 14,05 | 13,85 | 14,05 | 1,44% | - |
| 07.08.2025 | 13,70 | 14,05 | 13,65 | 13,85 | 1,47% | - |
| 06.08.2025 | 13,90 | 14,00 | 13,65 | 13,65 | -2,15% | 52,00 |
| 05.08.2025 | 14,00 | 14,05 | 13,80 | 13,95 | 0,00% | - |
| 04.08.2025 | 13,75 | 13,95 | 13,65 | 13,95 | 1,45% | - |
| 01.08.2025 | 13,85 | 14,10 | 13,55 | 13,75 | -1,08% | 100,00 |
| 31.07.2025 | 13,95 | 14,15 | 13,70 | 13,90 | -0,36% | - |
| 30.07.2025 | 14,25 | 14,45 | 13,85 | 13,95 | -1,41% | 28,00 |
| 29.07.2025 | 13,95 | 14,35 | 13,95 | 14,15 | 0,71% | 200,00 |
| 28.07.2025 | 13,75 | 14,30 | 13,75 | 14,05 | 1,81% | - |
| 25.07.2025 | 13,75 | 14,00 | 13,75 | 13,80 | -0,36% | - |
| 24.07.2025 | 13,85 | 14,10 | 13,75 | 13,85 | 0,00% | 540,00 |
| 23.07.2025 | 13,75 | 14,05 | 13,50 | 13,85 | 1,47% | 1.449,00 |
| 22.07.2025 | 13,10 | 13,65 | 13,10 | 13,65 | 3,80% | 100,00 |
| 21.07.2025 | 13,35 | 13,60 | 13,05 | 13,15 | 0,00% | - |
| 18.07.2025 | 13,45 | 13,55 | 13,15 | 13,15 | -1,50% | 30,00 |
| 17.07.2025 | 13,45 | 13,65 | 13,35 | 13,35 | -0,74% | - |
| 16.07.2025 | 13,25 | 13,50 | 13,05 | 13,45 | 0,75% | 77,00 |
| 15.07.2025 | 13,40 | 13,60 | 13,25 | 13,35 | -0,74% | 75,00 |
| 14.07.2025 | 13,45 | 13,65 | 13,35 | 13,45 | -0,74% | - |
| 11.07.2025 | 13,65 | 13,85 | 13,25 | 13,55 | -0,73% | - |
| 10.07.2025 | 13,35 | 13,75 | 13,20 | 13,65 | 3,02% | - |
| 09.07.2025 | 13,45 | 13,55 | 13,25 | 13,25 | -0,75% | - |
| 08.07.2025 | 13,45 | 13,65 | 13,30 | 13,35 | -0,37% | 37,00 |
| 07.07.2025 | 13,60 | 14,00 | 13,35 | 13,40 | -1,47% | - |
| 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% | - |