24,610$
-1,12%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.04.2024 | 22,72 | 22,92 | 22,64 | 22,91 | 1,28% | 974.801,00 |
12.04.2024 | 22,81 | 22,93 | 22,56 | 22,62 | -1,01% | 1.023.308,00 |
11.04.2024 | 22,95 | 22,95 | 22,73 | 22,85 | 0,09% | 688.007,00 |
10.04.2024 | 22,99 | 23,05 | 22,70 | 22,83 | -1,38% | 1.005.812,00 |
09.04.2024 | 23,20 | 23,21 | 23,05 | 23,15 | 0,22% | 1.086.806,00 |
08.04.2024 | 23,18 | 23,27 | 23,05 | 23,10 | -0,30% | 754.905,00 |
05.04.2024 | 23,24 | 23,32 | 23,09 | 23,17 | -0,56% | 916.000,00 |
04.04.2024 | 23,32 | 23,48 | 23,20 | 23,30 | 0,69% | 940.393,00 |
03.04.2024 | 23,44 | 23,52 | 23,03 | 23,14 | -1,62% | 1.772.222,00 |
02.04.2024 | 23,61 | 23,73 | 23,50 | 23,52 | -0,47% | 1.073.520,00 |
01.04.2024 | 23,75 | 23,81 | 23,56 | 23,63 | -0,51% | 901.814,00 |
28.03.2024 | 23,82 | 23,90 | 23,66 | 23,75 | 0,13% | 1.139.828,00 |
27.03.2024 | 23,43 | 23,75 | 23,40 | 23,72 | 1,89% | 1.561.544,00 |
26.03.2024 | 23,35 | 23,42 | 23,22 | 23,28 | 0,13% | 1.190.398,00 |
25.03.2024 | 23,09 | 23,31 | 23,03 | 23,25 | 0,87% | 1.035.504,00 |
22.03.2024 | 23,17 | 23,17 | 23,01 | 23,05 | -0,22% | 924.317,00 |
21.03.2024 | 23,09 | 23,18 | 22,89 | 23,10 | 0,13% | 911.083,00 |
20.03.2024 | 22,98 | 23,13 | 22,88 | 23,07 | 0,74% | 779.951,00 |
19.03.2024 | 22,84 | 22,97 | 22,75 | 22,90 | 0,53% | 947.456,00 |
18.03.2024 | 22,66 | 22,97 | 22,59 | 22,78 | 0,35% | 1.404.184,00 |
15.03.2024 | 22,39 | 22,79 | 22,39 | 22,70 | 0,71% | 3.331.908,00 |
14.03.2024 | 22,99 | 23,05 | 22,42 | 22,54 | -2,30% | 1.219.192,00 |
13.03.2024 | 23,30 | 23,48 | 23,05 | 23,07 | -0,52% | 1.054.008,00 |
12.03.2024 | 23,08 | 23,32 | 23,04 | 23,19 | 0,26% | 766.807,00 |
11.03.2024 | 22,98 | 23,22 | 22,95 | 23,13 | 0,83% | 935.077,00 |
08.03.2024 | 22,42 | 22,97 | 22,34 | 22,94 | 2,23% | 907.084,00 |
07.03.2024 | 22,70 | 22,74 | 22,32 | 22,44 | -0,75% | 899.796,00 |
06.03.2024 | 22,47 | 22,62 | 22,42 | 22,61 | 1,21% | 985.920,00 |
05.03.2024 | 22,54 | 22,66 | 22,21 | 22,34 | -0,49% | 1.056.930,00 |
04.03.2024 | 22,15 | 22,47 | 22,09 | 22,45 | 0,99% | 903.659,00 |
01.03.2024 | 22,31 | 22,31 | 22,08 | 22,23 | -0,85% | 1.094.278,00 |
29.02.2024 | 22,60 | 22,69 | 22,38 | 22,42 | -1,28% | 1.800.738,00 |
28.02.2024 | 22,62 | 22,80 | 22,43 | 22,71 | 0,53% | 996.690,00 |
27.02.2024 | 22,83 | 22,88 | 22,45 | 22,59 | -1,18% | 780.880,00 |
26.02.2024 | 22,98 | 23,02 | 22,66 | 22,86 | -0,70% | 979.661,00 |
23.02.2024 | 22,98 | 23,20 | 22,91 | 23,02 | 0,13% | 801.264,00 |
22.02.2024 | 22,72 | 23,01 | 22,58 | 22,99 | 0,39% | 1.499.680,00 |
21.02.2024 | 22,88 | 22,93 | 22,73 | 22,90 | 0,66% | 1.012.306,00 |
20.02.2024 | 22,51 | 22,93 | 22,40 | 22,75 | 1,47% | 1.198.611,00 |
16.02.2024 | 22,30 | 22,52 | 22,11 | 22,42 | 0,36% | 1.117.553,00 |
15.02.2024 | 22,26 | 22,44 | 22,21 | 22,34 | 0,68% | 851.218,00 |
14.02.2024 | 22,08 | 22,21 | 21,80 | 22,19 | 0,14% | 1.196.134,00 |
13.02.2024 | 22,40 | 22,63 | 22,00 | 22,16 | -1,99% | 1.552.520,00 |
12.02.2024 | 22,12 | 22,67 | 22,12 | 22,61 | 1,89% | 1.880.439,00 |
09.02.2024 | 22,84 | 23,47 | 22,03 | 22,19 | -5,13% | 3.031.631,00 |
08.02.2024 | 23,24 | 23,55 | 23,16 | 23,39 | 0,99% | 1.796.334,00 |
07.02.2024 | 23,50 | 23,50 | 23,16 | 23,16 | -0,86% | 1.298.323,00 |
06.02.2024 | 23,11 | 23,51 | 23,07 | 23,36 | 0,99% | 1.104.758,00 |
05.02.2024 | 23,42 | 23,52 | 23,13 | 23,13 | -1,62% | 889.286,00 |
02.02.2024 | 23,62 | 23,76 | 23,31 | 23,51 | -0,30% | 1.059.246,00 |
01.02.2024 | 22,77 | 23,62 | 22,59 | 23,58 | 3,42% | 1.900.489,00 |
31.01.2024 | 22,97 | 23,07 | 22,77 | 22,80 | -0,83% | 2.246.721,00 |
30.01.2024 | 22,63 | 22,99 | 22,55 | 22,99 | 1,41% | 1.183.158,00 |
29.01.2024 | 22,88 | 22,88 | 22,59 | 22,67 | -0,70% | 884.460,00 |
26.01.2024 | 22,92 | 22,98 | 22,79 | 22,83 | 0,13% | 545.594,00 |
25.01.2024 | 22,59 | 22,81 | 22,49 | 22,80 | 1,29% | 644.869,00 |
24.01.2024 | 22,80 | 22,82 | 22,50 | 22,51 | -1,32% | 837.936,00 |
23.01.2024 | 22,59 | 22,85 | 22,56 | 22,81 | 1,65% | 869.477,00 |
22.01.2024 | 22,35 | 22,52 | 22,23 | 22,44 | 0,31% | 976.743,00 |
19.01.2024 | 22,58 | 22,58 | 22,31 | 22,37 | -0,71% | 720.612,00 |
18.01.2024 | 22,38 | 22,53 | 22,31 | 22,53 | 0,22% | 973.534,00 |
17.01.2024 | 22,32 | 22,68 | 22,29 | 22,48 | -0,04% | 868.544,00 |
16.01.2024 | 22,54 | 22,62 | 22,39 | 22,49 | -0,35% | 765.330,00 |
12.01.2024 | 22,67 | 22,72 | 22,49 | 22,57 | 0,45% | 502.381,00 |
11.01.2024 | 22,44 | 22,52 | 22,28 | 22,47 | -0,31% | 772.896,00 |
10.01.2024 | 22,91 | 23,01 | 22,53 | 22,54 | -1,87% | 1.126.732,00 |
09.01.2024 | 22,83 | 22,98 | 22,69 | 22,97 | 0,35% | 1.141.648,00 |
08.01.2024 | 22,80 | 22,97 | 22,76 | 22,89 | 0,39% | 1.200.748,00 |
05.01.2024 | 22,65 | 22,94 | 22,58 | 22,80 | 0,44% | 1.741.187,00 |
04.01.2024 | 22,90 | 22,91 | 22,64 | 22,70 | -0,66% | 1.087.731,00 |
03.01.2024 | 22,95 | 23,05 | 22,80 | 22,85 | -0,57% | 1.267.451,00 |
02.01.2024 | 22,40 | 23,12 | 22,39 | 22,98 | 2,09% | 972.531,00 |
29.12.2023 | 22,43 | 22,58 | 22,38 | 22,51 | 0,13% | 862.240,00 |
28.12.2023 | 22,39 | 22,61 | 22,39 | 22,48 | 0,09% | 824.367,00 |
27.12.2023 | 22,52 | 22,57 | 22,37 | 22,46 | -0,18% | 727.147,00 |
26.12.2023 | 22,46 | 22,58 | 22,37 | 22,50 | -0,31% | 885.125,00 |
22.12.2023 | 22,50 | 22,71 | 22,39 | 22,57 | 1,07% | 825.630,00 |
21.12.2023 | 22,21 | 22,35 | 22,08 | 22,33 | 1,00% | 844.137,00 |
20.12.2023 | 22,33 | 22,48 | 22,11 | 22,11 | -1,56% | 998.454,00 |
19.12.2023 | 22,37 | 22,58 | 22,10 | 22,46 | 0,99% | 1.299.829,00 |
18.12.2023 | 21,91 | 22,24 | 21,80 | 22,24 | 1,74% | 963.281,00 |
15.12.2023 | 22,24 | 22,39 | 21,85 | 21,86 | -1,80% | 2.723.886,00 |
14.12.2023 | 22,77 | 22,87 | 22,25 | 22,26 | -1,46% | 1.075.465,00 |
13.12.2023 | 22,00 | 22,61 | 21,97 | 22,59 | 2,50% | 1.615.490,00 |
12.12.2023 | 21,99 | 22,15 | 21,85 | 22,04 | 0,46% | 880.518,00 |
11.12.2023 | 21,84 | 22,03 | 21,75 | 21,94 | 1,11% | 1.407.364,00 |
08.12.2023 | 21,87 | 21,91 | 21,67 | 21,70 | -0,91% | 926.728,00 |
07.12.2023 | 21,72 | 22,01 | 21,48 | 21,90 | 1,06% | 976.419,00 |
06.12.2023 | 21,51 | 21,77 | 21,43 | 21,67 | 1,03% | 916.775,00 |
05.12.2023 | 21,66 | 21,81 | 21,43 | 21,45 | -0,74% | 975.498,00 |
04.12.2023 | 21,21 | 21,74 | 21,21 | 21,61 | 1,74% | 1.076.099,00 |