16,350€
0,62%
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 | 0,62% | - |
| 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% | - |
| 11.02.2025 | 17,95 | 18,15 | 17,75 | 18,05 | 0,56% | 100,00 |
| 10.02.2025 | 18,55 | 18,65 | 17,85 | 17,95 | -3,23% | 975,00 |
| 07.02.2025 | 18,65 | 19,70 | 18,15 | 18,55 | -0,54% | - |
| 06.02.2025 | 18,60 | 19,05 | 18,55 | 18,65 | 0,00% | 160,00 |
| 05.02.2025 | 18,55 | 18,75 | 18,35 | 18,65 | 0,54% | 200,00 |
| 04.02.2025 | 18,90 | 19,05 | 18,55 | 18,55 | -2,11% | - |
| 03.02.2025 | 19,05 | 19,15 | 18,70 | 18,95 | 0,53% | 1.436,00 |
| 31.01.2025 | 19,05 | 19,15 | 18,75 | 18,85 | -0,26% | 212,00 |
| 30.01.2025 | 18,85 | 19,00 | 18,65 | 18,90 | 0,80% | - |
| 29.01.2025 | 18,75 | 19,00 | 18,55 | 18,75 | 0,00% | - |
| 28.01.2025 | 19,15 | 19,35 | 18,65 | 18,75 | -2,09% | 250,00 |
| 27.01.2025 | 18,95 | 19,55 | 18,75 | 19,15 | 0,52% | - |
| 24.01.2025 | 19,10 | 19,10 | 18,75 | 19,05 | 0,00% | - |
| 23.01.2025 | 19,05 | 19,15 | 18,65 | 19,05 | 0,00% | - |
| 22.01.2025 | 18,85 | 19,15 | 18,75 | 19,05 | 0,00% | - |
| 21.01.2025 | 18,70 | 19,10 | 18,65 | 19,05 | 1,60% | - |
| 20.01.2025 | 18,75 | 18,85 | 18,60 | 18,75 | -1,06% | - |
| 17.01.2025 | 18,65 | 18,95 | 18,65 | 18,95 | 1,61% | 48,00 |
| 16.01.2025 | 18,65 | 18,75 | 18,35 | 18,65 | 0,00% | 160,00 |
| 15.01.2025 | 18,75 | 18,95 | 18,65 | 18,65 | -0,53% | - |
| 14.01.2025 | 18,75 | 18,95 | 18,65 | 18,75 | 0,00% | - |
| 13.01.2025 | 18,75 | 19,10 | 18,45 | 18,75 | 1,08% | 120,00 |
| 10.01.2025 | 19,35 | 19,50 | 18,55 | 18,55 | -4,13% | 320,00 |
| 09.01.2025 | 19,35 | 19,35 | 19,25 | 19,35 | 0,00% | - |
| 08.01.2025 | 19,55 | 19,60 | 18,85 | 19,35 | -0,51% | - |
| 07.01.2025 | 19,40 | 19,55 | 19,25 | 19,45 | 0,52% | - |
| 06.01.2025 | 20,10 | 20,10 | 19,35 | 19,35 | -3,73% | - |
| 03.01.2025 | 20,10 | 20,30 | 19,85 | 20,10 | 0,75% | - |
| 02.01.2025 | 19,55 | 20,20 | 19,55 | 19,95 | 2,05% | 100,00 |
| 30.12.2024 | 19,65 | 19,95 | 19,50 | 19,55 | -0,51% | - |
| 27.12.2024 | 19,60 | 19,95 | 19,55 | 19,65 | 0,00% | - |
| 23.12.2024 | 19,60 | 20,00 | 19,45 | 19,65 | 0,51% | - |
| 20.12.2024 | 19,90 | 19,95 | 19,55 | 19,55 | -1,76% | 50,00 |
| 19.12.2024 | 20,10 | 20,30 | 19,75 | 19,90 | -0,25% | - |
| 18.12.2024 | 19,95 | 20,30 | 19,65 | 19,95 | 0,00% | - |
| 17.12.2024 | 19,80 | 20,10 | 19,70 | 19,95 | 0,00% | - |
| 16.12.2024 | 20,30 | 20,30 | 19,75 | 19,95 | -1,24% | 174,00 |
| 13.12.2024 | 20,30 | 20,50 | 19,95 | 20,20 | -0,98% | - |
| 12.12.2024 | 20,30 | 20,50 | 20,10 | 20,40 | 0,49% | - |
| 11.12.2024 | 20,70 | 21,00 | 20,30 | 20,30 | -1,93% | - |
| 10.12.2024 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 09.12.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 06.12.2024 | 21,10 | 21,10 | 20,70 | 20,80 | -1,42% | - |
| 05.12.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -1,40% | - |
| 04.12.2024 | 21,50 | 21,70 | 20,90 | 21,40 | 0,00% | - |
| 03.12.2024 | 21,70 | 21,90 | 21,30 | 21,40 | -1,38% | - |
| 02.12.2024 | 21,30 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 29.11.2024 | 21,50 | 21,50 | 21,00 | 21,40 | -1,38% | - |
| 28.11.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 27.11.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | 10,00 |
| 26.11.2024 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 25.11.2024 | 21,50 | 22,00 | 21,30 | 21,70 | 0,93% | - |
| 22.11.2024 | 21,30 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 21.11.2024 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 20.11.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 19.11.2024 | 20,80 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 18.11.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |