11,875$
1,93%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,91 | 12,18 | 11,45 | 11,87 | 1,89% | 6.726.645,00 |
| 06.11.2025 | 12,06 | 12,21 | 11,61 | 11,65 | -3,72% | 6.216.384,00 |
| 05.11.2025 | 12,03 | 12,13 | 11,93 | 12,10 | 0,58% | 2.803.040,00 |
| 04.11.2025 | 11,89 | 12,05 | 11,81 | 12,03 | 1,26% | 3.575.275,00 |
| 03.11.2025 | 11,90 | 11,92 | 11,65 | 11,88 | -0,42% | 4.048.798,00 |
| 31.10.2025 | 12,00 | 12,06 | 11,89 | 11,93 | -1,24% | 4.964.174,00 |
| 30.10.2025 | 12,12 | 12,25 | 12,04 | 12,08 | -0,66% | 4.063.931,00 |
| 29.10.2025 | 12,48 | 12,52 | 12,11 | 12,16 | -3,26% | 3.530.395,00 |
| 28.10.2025 | 12,79 | 12,79 | 12,54 | 12,57 | -2,18% | 3.552.717,00 |
| 27.10.2025 | 12,56 | 12,87 | 12,47 | 12,85 | 2,47% | 3.825.108,00 |
| 24.10.2025 | 12,65 | 12,67 | 12,47 | 12,54 | -0,16% | 3.157.073,00 |
| 23.10.2025 | 12,90 | 12,90 | 12,53 | 12,56 | -2,64% | 2.634.379,00 |
| 22.10.2025 | 12,75 | 13,11 | 12,74 | 12,90 | 1,34% | 3.025.185,00 |
| 21.10.2025 | 12,83 | 12,87 | 12,73 | 12,73 | -0,16% | 2.412.389,00 |
| 20.10.2025 | 12,76 | 12,87 | 12,74 | 12,75 | -0,08% | 2.177.930,00 |
| 17.10.2025 | 12,67 | 12,80 | 12,62 | 12,76 | 1,27% | 2.295.909,00 |
| 16.10.2025 | 12,62 | 12,82 | 12,57 | 12,60 | 0,24% | 2.791.090,00 |
| 15.10.2025 | 12,65 | 12,78 | 12,57 | 12,57 | -0,87% | 3.078.148,00 |
| 14.10.2025 | 12,47 | 12,72 | 12,45 | 12,68 | 1,36% | 2.096.679,00 |
| 13.10.2025 | 12,67 | 12,85 | 12,48 | 12,51 | -0,71% | 2.822.213,00 |
| 10.10.2025 | 12,54 | 12,81 | 12,54 | 12,60 | 0,64% | 2.642.470,00 |
| 09.10.2025 | 12,61 | 12,64 | 12,48 | 12,52 | -0,63% | 2.771.425,00 |
| 08.10.2025 | 12,76 | 12,78 | 12,53 | 12,60 | -1,33% | 3.437.097,00 |
| 07.10.2025 | 12,81 | 12,88 | 12,62 | 12,77 | -0,16% | 3.251.123,00 |
| 06.10.2025 | 13,12 | 13,13 | 12,78 | 12,79 | -2,85% | 3.705.984,00 |
| 03.10.2025 | 13,05 | 13,27 | 13,03 | 13,17 | 1,19% | 322.047,00 |
| 02.10.2025 | 13,01 | 13,08 | 12,85 | 13,01 | -0,61% | 2.252.082,00 |
| 01.10.2025 | 13,14 | 13,22 | 12,91 | 13,09 | 0,31% | 2.928.625,00 |
| 30.09.2025 | 12,68 | 13,09 | 12,68 | 13,05 | 2,92% | 3.857.452,00 |
| 29.09.2025 | 12,81 | 12,81 | 12,42 | 12,68 | -0,63% | 6.710.726,00 |
| 26.09.2025 | 12,78 | 12,94 | 12,71 | 12,76 | 0,00% | 4.247.885,00 |
| 25.09.2025 | 13,10 | 13,11 | 12,70 | 12,76 | -2,22% | 5.489.341,00 |
| 24.09.2025 | 13,00 | 13,17 | 12,97 | 13,05 | -0,23% | 3.198.749,00 |
| 23.09.2025 | 13,17 | 13,25 | 13,01 | 13,08 | -0,38% | 3.106.328,00 |
| 22.09.2025 | 13,11 | 13,19 | 13,03 | 13,13 | 0,23% | 3.783.634,00 |
| 19.09.2025 | 13,37 | 13,47 | 13,09 | 13,10 | -1,50% | 10.794.182,00 |
| 18.09.2025 | 13,38 | 13,41 | 13,19 | 13,30 | -0,52% | 4.622.726,00 |
| 17.09.2025 | 13,71 | 13,79 | 13,32 | 13,37 | -2,34% | 3.969.847,00 |
| 16.09.2025 | 13,54 | 13,73 | 13,43 | 13,69 | 1,56% | 10.014.826,00 |
| 15.09.2025 | 13,76 | 13,83 | 13,45 | 13,48 | -1,96% | 6.736.117,00 |
| 12.09.2025 | 14,20 | 14,20 | 13,75 | 13,75 | -3,64% | 5.500.680,00 |
| 11.09.2025 | 14,30 | 14,41 | 14,20 | 14,27 | -0,07% | 3.689.208,00 |
| 10.09.2025 | 14,66 | 14,72 | 14,26 | 14,28 | -3,51% | 3.526.039,00 |
| 09.09.2025 | 14,85 | 15,02 | 14,75 | 14,80 | -0,74% | 3.698.994,00 |
| 08.09.2025 | 14,67 | 14,93 | 14,49 | 14,91 | 0,68% | 5.734.409,00 |
| 05.09.2025 | 14,43 | 14,85 | 14,42 | 14,81 | 1,23% | 4.522.823,00 |
| 04.09.2025 | 14,73 | 14,82 | 14,54 | 14,63 | -0,07% | 4.191.617,00 |
| 03.09.2025 | 14,86 | 14,98 | 14,62 | 14,64 | -1,35% | 2.587.063,00 |
| 02.09.2025 | 15,02 | 15,08 | 14,68 | 14,84 | -1,33% | 4.557.015,00 |
| 29.08.2025 | 14,95 | 15,14 | 14,91 | 15,04 | 0,87% | 2.272.721,00 |
| 28.08.2025 | 15,08 | 15,09 | 14,74 | 14,91 | -1,13% | 2.511.571,00 |
| 27.08.2025 | 14,82 | 15,12 | 14,75 | 15,08 | 1,62% | 3.384.895,00 |
| 26.08.2025 | 15,28 | 15,32 | 14,83 | 14,84 | -2,94% | 5.129.548,00 |
| 25.08.2025 | 15,82 | 15,87 | 15,28 | 15,29 | -3,47% | 2.794.111,00 |
| 22.08.2025 | 15,62 | 15,98 | 15,60 | 15,84 | 2,26% | 3.895.986,00 |
| 21.08.2025 | 15,67 | 15,73 | 15,43 | 15,49 | -1,40% | 2.672.368,00 |
| 20.08.2025 | 15,84 | 16,07 | 15,71 | 15,71 | -0,06% | 2.696.906,00 |
| 19.08.2025 | 15,80 | 16,00 | 15,72 | 15,72 | -0,32% | 2.923.755,00 |
| 18.08.2025 | 15,55 | 15,82 | 15,45 | 15,77 | 0,51% | 4.056.053,00 |
| 15.08.2025 | 15,82 | 16,19 | 15,60 | 15,69 | -5,37% | 5.478.130,00 |
| 14.08.2025 | 16,61 | 16,63 | 16,40 | 16,58 | -1,07% | 3.115.329,00 |
| 13.08.2025 | 16,42 | 16,85 | 16,18 | 16,76 | 1,82% | 2.492.091,00 |
| 12.08.2025 | 16,25 | 16,54 | 16,15 | 16,46 | 1,67% | 3.018.693,00 |
| 11.08.2025 | 16,44 | 16,54 | 16,11 | 16,19 | -0,98% | 3.013.905,00 |
| 08.08.2025 | 16,23 | 16,42 | 16,21 | 16,35 | 0,55% | 1.775.141,00 |
| 07.08.2025 | 15,96 | 16,28 | 15,94 | 16,26 | 1,82% | 1.676.422,00 |
| 06.08.2025 | 16,10 | 16,15 | 15,91 | 15,97 | -0,75% | 1.965.023,00 |
| 05.08.2025 | 16,14 | 16,28 | 15,97 | 16,09 | -0,06% | 2.020.535,00 |
| 04.08.2025 | 15,88 | 16,14 | 15,82 | 16,10 | 1,64% | 2.643.918,00 |
| 01.08.2025 | 15,95 | 16,07 | 15,70 | 15,84 | -0,06% | 1.903.324,00 |
| 31.07.2025 | 15,78 | 16,10 | 15,62 | 15,85 | -0,50% | 2.632.208,00 |
| 30.07.2025 | 16,46 | 16,55 | 15,86 | 15,93 | -3,22% | 2.106.012,00 |
| 29.07.2025 | 16,22 | 16,48 | 16,21 | 16,46 | 1,23% | 2.274.458,00 |
| 28.07.2025 | 16,20 | 16,34 | 16,01 | 16,26 | 0,00% | 2.567.963,00 |
| 25.07.2025 | 16,25 | 16,31 | 16,10 | 16,26 | 0,43% | 2.147.407,00 |
| 24.07.2025 | 16,40 | 16,49 | 16,15 | 16,19 | -1,46% | 1.857.242,00 |
| 23.07.2025 | 16,19 | 16,50 | 16,14 | 16,43 | 2,50% | 3.152.393,00 |
| 22.07.2025 | 15,36 | 16,03 | 15,33 | 16,03 | 4,57% | 2.462.479,00 |
| 21.07.2025 | 15,51 | 15,55 | 15,27 | 15,33 | -0,58% | 2.116.604,00 |
| 18.07.2025 | 15,59 | 15,65 | 15,31 | 15,42 | -0,77% | 2.127.451,00 |
| 17.07.2025 | 15,60 | 15,78 | 15,44 | 15,54 | -0,26% | 2.811.730,00 |
| 16.07.2025 | 15,38 | 15,63 | 15,37 | 15,58 | 1,37% | 2.559.066,00 |
| 15.07.2025 | 15,63 | 15,79 | 15,37 | 15,37 | -1,66% | 3.303.326,00 |
| 14.07.2025 | 15,75 | 15,80 | 15,56 | 15,63 | -0,89% | 2.937.250,00 |
| 11.07.2025 | 15,83 | 15,83 | 15,52 | 15,77 | -0,38% | 2.883.271,00 |
| 10.07.2025 | 15,60 | 16,03 | 15,46 | 15,83 | 1,15% | 2.604.759,00 |
| 09.07.2025 | 15,79 | 15,85 | 15,52 | 15,65 | -0,70% | 2.305.734,00 |
| 08.07.2025 | 15,63 | 16,01 | 15,58 | 15,76 | 0,38% | 3.347.514,00 |
| 07.07.2025 | 16,01 | 16,05 | 15,65 | 15,70 | -2,48% | 2.755.051,00 |
| 03.07.2025 | 16,43 | 16,43 | 16,07 | 16,10 | -1,59% | 1.678.920,00 |
| 02.07.2025 | 16,28 | 16,41 | 16,09 | 16,36 | 0,86% | 2.474.619,00 |
| 01.07.2025 | 15,98 | 16,67 | 15,92 | 16,22 | 1,50% | 4.423.928,00 |
| 30.06.2025 | 15,96 | 16,06 | 15,77 | 15,98 | 0,06% | 3.107.230,00 |
| 27.06.2025 | 16,09 | 16,16 | 15,90 | 15,97 | -0,37% | 3.819.317,00 |
| 26.06.2025 | 16,05 | 16,24 | 15,94 | 16,03 | 0,75% | 2.412.283,00 |
| 25.06.2025 | 16,08 | 16,08 | 15,83 | 15,91 | -1,49% | 2.626.326,00 |
| 24.06.2025 | 16,19 | 16,29 | 16,14 | 16,15 | -0,25% | 2.222.702,00 |
| 23.06.2025 | 15,89 | 16,22 | 15,83 | 16,19 | 2,02% | 3.160.969,00 |
| 20.06.2025 | 15,97 | 16,10 | 15,79 | 15,87 | -0,13% | 3.660.779,00 |
| 18.06.2025 | 15,85 | 16,07 | 15,74 | 15,89 | 0,19% | 2.843.403,00 |