21,700€
0,93%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 14.11.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 13.11.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
| 12.11.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 11.11.2024 | 20,05 | 20,50 | 20,00 | 20,30 | 1,75% | - |
| 08.11.2024 | 20,30 | 20,90 | 19,95 | 19,95 | -1,72% | - |
| 07.11.2024 | 21,00 | 21,10 | 20,30 | 20,30 | -3,33% | - |
| 06.11.2024 | 21,10 | 21,80 | 20,70 | 21,00 | 2,44% | - |
| 05.11.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,49% | - |
| 04.11.2024 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 01.11.2024 | 20,40 | 20,70 | 20,40 | 20,40 | -0,49% | - |
| 31.10.2024 | 20,30 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 30.10.2024 | 20,30 | 20,40 | 20,10 | 20,30 | -0,49% | - |
| 29.10.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 28.10.2024 | 20,70 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 25.10.2024 | 20,60 | 20,70 | 20,50 | 20,60 | 0,00% | - |
| 24.10.2024 | 20,80 | 20,90 | 20,50 | 20,60 | -0,96% | - |
| 23.10.2024 | 20,90 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 22.10.2024 | 20,80 | 21,00 | 20,70 | 20,90 | 0,48% | - |
| 21.10.2024 | 21,10 | 21,30 | 20,70 | 20,80 | -1,89% | - |
| 18.10.2024 | 21,50 | 21,50 | 20,90 | 21,20 | -0,93% | - |
| 17.10.2024 | 21,30 | 21,70 | 21,30 | 21,40 | -0,47% | - |
| 16.10.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 15.10.2024 | 20,80 | 21,30 | 20,70 | 21,20 | 1,44% | - |
| 14.10.2024 | 20,60 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 11.10.2024 | 20,60 | 20,80 | 20,50 | 20,70 | 0,49% | - |
| 10.10.2024 | 20,70 | 20,80 | 20,50 | 20,60 | -0,48% | - |
| 09.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 08.10.2024 | 20,40 | 20,70 | 20,30 | 20,70 | 1,47% | - |
| 07.10.2024 | 20,40 | 20,50 | 20,10 | 20,40 | 0,00% | 168,00 |
| 04.10.2024 | 20,00 | 20,60 | 19,95 | 20,40 | 2,26% | - |
| 03.10.2024 | 20,50 | 20,60 | 19,95 | 19,95 | -2,68% | - |
| 02.10.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 01.10.2024 | 20,70 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 30.09.2024 | 20,80 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 27.09.2024 | 20,70 | 20,90 | 20,60 | 20,80 | 0,48% | - |
| 26.09.2024 | 20,60 | 20,90 | 20,30 | 20,70 | 0,49% | - |
| 25.09.2024 | 20,50 | 20,70 | 20,30 | 20,60 | 0,00% | - |
| 24.09.2024 | 20,90 | 20,90 | 20,50 | 20,60 | -1,44% | - |
| 23.09.2024 | 21,00 | 21,20 | 20,70 | 20,90 | -0,48% | - |
| 20.09.2024 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 19.09.2024 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | - |
| 18.09.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 17.09.2024 | 21,20 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 16.09.2024 | 20,90 | 21,30 | 20,80 | 21,30 | 1,91% | - |
| 13.09.2024 | 20,60 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 12.09.2024 | 20,70 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 11.09.2024 | 21,20 | 21,20 | 20,70 | 20,80 | -1,89% | - |
| 10.09.2024 | 21,30 | 21,50 | 21,10 | 21,20 | -0,47% | - |
| 09.09.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 06.09.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 05.09.2024 | 21,10 | 21,50 | 21,00 | 21,30 | 0,95% | - |
| 04.09.2024 | 21,00 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 03.09.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 02.09.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 30.08.2024 | 20,60 | 21,10 | 20,60 | 21,00 | 1,94% | - |
| 29.08.2024 | 20,70 | 21,10 | 20,50 | 20,60 | -0,48% | - |
| 28.08.2024 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | - |
| 27.08.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 26.08.2024 | 20,60 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 23.08.2024 | 20,50 | 20,70 | 20,40 | 20,60 | 0,49% | - |
| 22.08.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 21.08.2024 | 20,80 | 21,10 | 20,60 | 20,70 | -0,48% | - |
| 20.08.2024 | 20,70 | 20,90 | 20,70 | 20,80 | 0,48% | - |
| 19.08.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 16.08.2024 | 20,70 | 21,40 | 20,05 | 20,60 | -0,48% | - |
| 15.08.2024 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | - |
| 14.08.2024 | 20,60 | 20,70 | 20,50 | 20,70 | 0,49% | - |
| 13.08.2024 | 20,40 | 20,70 | 20,30 | 20,60 | 0,98% | - |
| 12.08.2024 | 20,90 | 20,90 | 20,30 | 20,40 | -2,39% | - |
| 09.08.2024 | 20,80 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 08.08.2024 | 20,60 | 20,90 | 20,50 | 20,70 | 0,49% | - |
| 07.08.2024 | 20,70 | 20,90 | 20,50 | 20,60 | -0,48% | 120,00 |
| 06.08.2024 | 20,40 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 05.08.2024 | 21,10 | 21,10 | 20,10 | 20,30 | -3,79% | - |
| 02.08.2024 | 21,00 | 21,10 | 20,50 | 21,10 | 0,48% | - |
| 01.08.2024 | 20,90 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 31.07.2024 | 21,00 | 21,10 | 20,70 | 20,80 | -0,95% | - |
| 30.07.2024 | 20,60 | 21,10 | 20,50 | 21,00 | 2,44% | - |
| 29.07.2024 | 20,60 | 20,90 | 20,30 | 20,50 | -0,49% | - |
| 26.07.2024 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 25.07.2024 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 24.07.2024 | 20,15 | 20,30 | 20,10 | 20,30 | 1,00% | - |
| 23.07.2024 | 20,40 | 20,50 | 20,10 | 20,10 | -1,47% | - |
| 22.07.2024 | 20,60 | 20,80 | 20,30 | 20,40 | -0,97% | - |
| 19.07.2024 | 20,70 | 20,70 | 20,30 | 20,60 | -0,48% | - |
| 18.07.2024 | 20,60 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 17.07.2024 | 20,15 | 20,70 | 19,95 | 20,70 | 2,73% | - |
| 16.07.2024 | 19,75 | 20,30 | 19,65 | 20,15 | 2,03% | - |
| 15.07.2024 | 19,65 | 20,05 | 19,55 | 19,75 | 0,51% | - |
| 12.07.2024 | 19,95 | 20,10 | 19,65 | 19,65 | -1,50% | - |
| 11.07.2024 | 19,80 | 19,95 | 19,45 | 19,95 | 1,01% | - |
| 10.07.2024 | 19,95 | 19,95 | 19,65 | 19,75 | -1,74% | 70,00 |
| 09.07.2024 | 20,15 | 20,20 | 19,85 | 20,10 | -0,25% | - |