Flowers Foods
[WKN: 632326 | ISIN: US3434981011]
Aktienkurse
22,395$ 1,38%
Echtzeit-Aktienkurs Flowers Foods
Bid: Ask:

Aktienkurse zur Flowers Foods Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.10.2024 22,06 22,40 22,02 22,40 1,40% 919.997,00
03.10.2024 22,56 22,59 22,03 22,09 -2,52% 1.144.248,00
02.10.2024 22,78 22,80 22,56 22,66 -0,92% 883.629,00
01.10.2024 23,04 23,20 22,87 22,87 -0,87% 882.555,00
30.09.2024 23,36 23,36 22,94 23,07 -0,77% 702.340,00
27.09.2024 23,25 23,41 23,11 23,25 0,69% 728.747,00
26.09.2024 22,89 23,31 22,89 23,09 0,70% 948.615,00
25.09.2024 23,00 23,09 22,89 22,93 -0,04% 713.556,00
24.09.2024 23,09 23,22 22,90 22,94 -0,91% 642.390,00
23.09.2024 23,42 23,47 23,14 23,15 -1,24% 759.040,00
20.09.2024 23,82 23,85 23,44 23,44 -1,39% 2.111.568,00
19.09.2024 23,74 23,87 23,61 23,77 0,21% 1.134.251,00
18.09.2024 23,59 23,87 23,59 23,72 0,17% 794.414,00
17.09.2024 23,68 23,84 23,58 23,68 0,25% 1.071.145,00
16.09.2024 23,32 23,73 23,32 23,62 1,94% 1.043.667,00
13.09.2024 22,55 23,17 22,54 23,17 1,31% 749.523,00
12.09.2024 22,80 22,93 22,65 22,87 0,18% 598.732,00
11.09.2024 23,24 23,30 22,71 22,83 -2,14% 790.141,00
10.09.2024 23,50 23,71 23,33 23,33 -0,60% 1.141.855,00
09.09.2024 23,38 23,59 23,32 23,47 0,13% 1.183.234,00
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