23,450$
-0,93%
Echtzeit-Aktienkurs Flowers Foods
Bid:
Ask:
Aktienkurse zur Flowers Foods Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 23,38 | 23,65 | 23,34 | 23,44 | -0,97% | 832.475,00 |
| 05.09.2024 | 23,50 | 23,84 | 23,50 | 23,67 | 1,20% | 1.115.393,00 |
| 04.09.2024 | 23,16 | 23,45 | 23,15 | 23,39 | 1,04% | 918.482,00 |
| 03.09.2024 | 23,26 | 23,39 | 23,09 | 23,15 | -0,39% | 1.101.660,00 |
| 30.08.2024 | 22,93 | 23,29 | 22,93 | 23,24 | 1,66% | 1.313.385,00 |
| 29.08.2024 | 23,09 | 23,09 | 22,77 | 22,86 | -0,82% | 743.432,00 |
| 28.08.2024 | 22,79 | 23,05 | 22,71 | 23,05 | 1,14% | 975.771,00 |
| 27.08.2024 | 23,10 | 23,14 | 22,69 | 22,79 | -1,04% | 915.735,00 |
| 26.08.2024 | 23,16 | 23,36 | 22,99 | 23,03 | -0,09% | 822.663,00 |
| 23.08.2024 | 22,95 | 23,13 | 22,84 | 23,05 | 1,01% | 738.166,00 |
| 22.08.2024 | 23,26 | 23,26 | 22,78 | 22,82 | -1,08% | 1.074.359,00 |
| 21.08.2024 | 23,20 | 23,38 | 23,06 | 23,07 | -0,30% | 969.074,00 |
| 20.08.2024 | 23,00 | 23,15 | 22,87 | 23,14 | 0,56% | 1.465.814,00 |
| 19.08.2024 | 22,81 | 23,11 | 22,62 | 23,01 | 1,32% | 977.773,00 |
| 16.08.2024 | 22,74 | 22,96 | 22,00 | 22,71 | 0,22% | 1.827.934,00 |
| 15.08.2024 | 22,85 | 22,89 | 22,63 | 22,66 | -0,31% | 1.532.705,00 |
| 14.08.2024 | 22,67 | 22,79 | 22,56 | 22,73 | 0,49% | 1.185.606,00 |
| 13.08.2024 | 22,43 | 22,63 | 22,23 | 22,62 | 1,43% | 952.543,00 |
| 12.08.2024 | 22,70 | 22,70 | 22,24 | 22,30 | -2,11% | 1.064.944,00 |
| 09.08.2024 | 22,70 | 22,78 | 22,53 | 22,78 | 0,13% | 869.254,00 |
| 08.08.2024 | 22,34 | 22,79 | 22,25 | 22,75 | 1,11% | 909.845,00 |
| 07.08.2024 | 22,55 | 22,82 | 22,43 | 22,50 | -0,31% | 717.675,00 |
| 06.08.2024 | 22,35 | 22,74 | 22,25 | 22,57 | 1,30% | 1.396.586,00 |
| 05.08.2024 | 22,96 | 23,25 | 22,26 | 22,28 | -3,34% | 1.256.994,00 |
| 02.08.2024 | 22,79 | 23,10 | 22,66 | 23,05 | 1,68% | 1.188.533,00 |
| 01.08.2024 | 22,56 | 22,71 | 22,39 | 22,67 | 0,67% | 1.866.659,00 |
| 31.07.2024 | 22,68 | 22,82 | 22,47 | 22,52 | -0,84% | 1.602.306,00 |
| 30.07.2024 | 22,14 | 22,76 | 22,14 | 22,71 | 1,93% | 1.476.145,00 |
| 29.07.2024 | 22,30 | 22,37 | 21,89 | 22,28 | -0,40% | 1.501.312,00 |
| 26.07.2024 | 22,32 | 22,58 | 22,28 | 22,37 | 0,45% | 1.045.464,00 |
| 25.07.2024 | 22,05 | 22,43 | 21,99 | 22,27 | 1,14% | 1.153.161,00 |
| 24.07.2024 | 21,96 | 22,10 | 21,87 | 22,02 | 0,32% | 1.680.471,00 |
| 23.07.2024 | 22,21 | 22,21 | 21,89 | 21,95 | -1,17% | 1.000.074,00 |
| 22.07.2024 | 22,43 | 22,44 | 22,02 | 22,21 | -0,98% | 1.441.580,00 |
| 19.07.2024 | 22,59 | 22,59 | 22,18 | 22,43 | -0,49% | 785.490,00 |
| 18.07.2024 | 22,16 | 22,85 | 22,15 | 22,54 | -0,09% | 897.690,00 |
| 17.07.2024 | 21,94 | 22,66 | 21,93 | 22,56 | 2,87% | 1.103.746,00 |
| 16.07.2024 | 21,55 | 22,06 | 21,49 | 21,93 | 2,05% | 1.130.105,00 |
| 15.07.2024 | 21,51 | 21,61 | 21,37 | 21,49 | 0,19% | 913.467,00 |
| 12.07.2024 | 21,76 | 21,81 | 21,44 | 21,45 | -0,79% | 969.199,00 |
| 11.07.2024 | 21,42 | 21,69 | 21,20 | 21,62 | 0,84% | 829.474,00 |
| 10.07.2024 | 21,39 | 21,52 | 21,34 | 21,44 | -0,33% | 1.133.025,00 |
| 09.07.2024 | 21,73 | 21,78 | 21,47 | 21,51 | -1,10% | 1.320.152,00 |
| 08.07.2024 | 22,06 | 22,06 | 21,74 | 21,75 | -0,78% | 930.892,00 |
| 05.07.2024 | 21,86 | 22,01 | 21,74 | 21,92 | -0,05% | 2.107.190,00 |
| 03.07.2024 | 22,17 | 22,17 | 21,89 | 21,93 | -0,99% | 651.306,00 |
| 02.07.2024 | 22,05 | 22,19 | 21,98 | 22,15 | 0,54% | 742.209,00 |
| 01.07.2024 | 22,31 | 22,46 | 22,02 | 22,03 | -0,77% | 840.356,00 |
| 28.06.2024 | 22,38 | 22,38 | 21,97 | 22,20 | -0,67% | 1.740.939,00 |
| 27.06.2024 | 22,59 | 22,59 | 22,26 | 22,35 | -0,62% | 1.065.512,00 |
| 26.06.2024 | 22,46 | 22,53 | 22,33 | 22,49 | -0,71% | 1.234.572,00 |
| 25.06.2024 | 22,77 | 22,82 | 22,47 | 22,65 | -0,66% | 1.629.303,00 |
| 24.06.2024 | 22,55 | 22,86 | 22,51 | 22,80 | 1,24% | 1.215.432,00 |
| 21.06.2024 | 22,51 | 22,66 | 22,42 | 22,52 | 0,49% | 2.005.575,00 |
| 20.06.2024 | 22,34 | 22,70 | 22,31 | 22,41 | -0,31% | 1.308.852,00 |
| 18.06.2024 | 22,57 | 22,82 | 22,42 | 22,48 | -0,75% | 1.288.919,00 |
| 17.06.2024 | 22,32 | 22,68 | 22,21 | 22,65 | 1,43% | 821.439,00 |
| 14.06.2024 | 22,62 | 22,69 | 22,30 | 22,33 | -1,46% | 853.554,00 |
| 13.06.2024 | 22,66 | 22,68 | 22,39 | 22,66 | 0,18% | 846.488,00 |
| 12.06.2024 | 22,90 | 22,90 | 22,56 | 22,62 | -0,75% | 873.065,00 |
| 11.06.2024 | 22,58 | 22,79 | 22,50 | 22,79 | 0,84% | 1.199.105,00 |
| 10.06.2024 | 22,66 | 22,79 | 22,41 | 22,60 | -0,88% | 858.158,00 |
| 07.06.2024 | 22,94 | 23,13 | 22,78 | 22,80 | -1,21% | 759.302,00 |
| 06.06.2024 | 22,99 | 23,32 | 22,81 | 23,08 | -0,43% | 987.019,00 |
| 05.06.2024 | 23,17 | 23,22 | 22,99 | 23,18 | -0,22% | 1.005.182,00 |
| 04.06.2024 | 23,13 | 23,35 | 23,03 | 23,23 | 0,35% | 1.078.733,00 |
| 03.06.2024 | 23,26 | 23,32 | 23,09 | 23,15 | -0,30% | 1.838.212,00 |
| 31.05.2024 | 22,80 | 23,25 | 22,74 | 23,22 | 1,98% | 2.044.072,00 |
| 30.05.2024 | 22,61 | 22,78 | 22,45 | 22,77 | 1,11% | 1.513.973,00 |
| 29.05.2024 | 22,73 | 22,82 | 22,46 | 22,52 | -1,44% | 1.275.082,00 |
| 28.05.2024 | 23,37 | 23,42 | 22,85 | 22,85 | -2,48% | 981.520,00 |
| 24.05.2024 | 23,70 | 23,71 | 23,33 | 23,43 | -0,76% | 982.027,00 |
| 23.05.2024 | 23,73 | 23,92 | 23,60 | 23,61 | -1,25% | 1.261.352,00 |
| 22.05.2024 | 24,13 | 24,25 | 23,91 | 23,91 | -1,44% | 1.143.994,00 |
| 21.05.2024 | 24,35 | 24,40 | 24,22 | 24,26 | -0,37% | 1.017.049,00 |
| 20.05.2024 | 24,47 | 24,81 | 24,29 | 24,35 | -0,41% | 1.918.497,00 |
| 17.05.2024 | 25,40 | 25,65 | 23,82 | 24,45 | -4,08% | 2.875.149,00 |
| 16.05.2024 | 25,59 | 25,67 | 25,43 | 25,49 | -0,08% | 3.311.233,00 |
| 15.05.2024 | 25,42 | 26,12 | 25,35 | 25,51 | 0,63% | 1.873.388,00 |
| 14.05.2024 | 25,28 | 25,51 | 25,18 | 25,35 | 0,68% | 1.601.782,00 |
| 13.05.2024 | 25,47 | 25,59 | 25,13 | 25,18 | -0,94% | 1.344.194,00 |
| 10.05.2024 | 25,37 | 25,43 | 25,22 | 25,42 | 0,00% | 1.190.028,00 |
| 09.05.2024 | 25,25 | 25,45 | 25,08 | 25,42 | 1,19% | 1.073.242,00 |
| 08.05.2024 | 25,12 | 25,22 | 25,07 | 25,12 | 0,16% | 817.201,00 |
| 07.05.2024 | 24,95 | 25,12 | 24,88 | 25,08 | 1,21% | 1.362.463,00 |
| 06.05.2024 | 25,01 | 25,01 | 24,65 | 24,78 | -0,48% | 1.338.038,00 |
| 03.05.2024 | 25,02 | 25,04 | 24,71 | 24,90 | -0,40% | 1.023.977,00 |
| 02.05.2024 | 25,10 | 25,24 | 24,96 | 25,00 | -0,16% | 1.032.310,00 |
| 01.05.2024 | 24,78 | 25,19 | 24,54 | 25,04 | 0,40% | 942.655,00 |
| 30.04.2024 | 24,81 | 24,97 | 24,70 | 24,94 | 0,36% | 1.608.664,00 |
| 29.04.2024 | 24,71 | 24,92 | 24,59 | 24,85 | 0,93% | 994.878,00 |
| 26.04.2024 | 24,73 | 24,92 | 24,61 | 24,62 | -1,08% | 1.668.682,00 |
| 25.04.2024 | 25,11 | 25,18 | 24,88 | 24,89 | -0,56% | 986.046,00 |
| 24.04.2024 | 24,51 | 25,03 | 24,36 | 25,03 | 1,38% | 1.364.065,00 |
| 23.04.2024 | 24,64 | 24,87 | 24,58 | 24,69 | 0,08% | 897.316,00 |
| 22.04.2024 | 24,53 | 24,80 | 24,47 | 24,67 | 0,37% | 1.119.439,00 |
| 19.04.2024 | 24,05 | 24,60 | 23,98 | 24,58 | 2,25% | 1.594.300,00 |
| 18.04.2024 | 23,46 | 24,06 | 23,29 | 24,04 | 3,04% | 1.377.732,00 |
| 17.04.2024 | 23,36 | 23,43 | 23,12 | 23,33 | 0,69% | 1.228.099,00 |
| 16.04.2024 | 22,94 | 23,27 | 22,93 | 23,17 | 1,13% | 1.555.945,00 |