20,450$
-0,87%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,62 | 20,72 | 20,36 | 20,45 | -0,87% | 4.503.301,00 |
| 19.12.2024 | 20,66 | 20,84 | 20,51 | 20,63 | -0,58% | 1.223.881,00 |
| 18.12.2024 | 20,75 | 21,06 | 20,59 | 20,75 | -0,81% | 1.695.218,00 |
| 17.12.2024 | 20,73 | 21,21 | 20,68 | 20,92 | 0,58% | 1.398.489,00 |
| 16.12.2024 | 21,16 | 21,23 | 20,79 | 20,80 | -1,93% | 1.475.929,00 |
| 13.12.2024 | 21,20 | 21,42 | 20,96 | 21,21 | -0,09% | 2.068.197,00 |
| 12.12.2024 | 21,40 | 21,41 | 21,19 | 21,23 | -0,28% | 1.452.178,00 |
| 11.12.2024 | 21,82 | 21,87 | 21,23 | 21,29 | -2,61% | 2.120.528,00 |
| 10.12.2024 | 21,87 | 22,08 | 21,69 | 21,86 | -0,18% | 1.503.603,00 |
| 09.12.2024 | 21,95 | 22,20 | 21,89 | 21,90 | -0,18% | 1.340.904,00 |
| 06.12.2024 | 22,38 | 22,40 | 21,88 | 21,94 | -1,44% | 1.367.489,00 |
| 05.12.2024 | 22,42 | 22,51 | 22,22 | 22,26 | -0,85% | 1.554.428,00 |
| 04.12.2024 | 22,39 | 22,55 | 22,12 | 22,45 | -0,31% | 1.292.970,00 |
| 03.12.2024 | 22,85 | 22,91 | 22,51 | 22,52 | -1,40% | 1.161.854,00 |
| 02.12.2024 | 22,52 | 22,91 | 22,33 | 22,84 | 0,97% | 1.551.517,00 |
| 29.11.2024 | 22,51 | 22,67 | 22,42 | 22,62 | -0,48% | 694.541,00 |
| 27.11.2024 | 22,97 | 23,04 | 22,63 | 22,73 | -0,35% | 1.281.561,00 |
| 26.11.2024 | 22,81 | 22,88 | 22,56 | 22,81 | 0,26% | 1.679.527,00 |
| 25.11.2024 | 22,49 | 22,77 | 22,45 | 22,75 | 1,43% | 1.910.237,00 |
| 22.11.2024 | 22,32 | 22,49 | 22,30 | 22,43 | 0,92% | 1.358.141,00 |
| 21.11.2024 | 22,06 | 22,30 | 22,01 | 22,23 | 0,57% | 234.710,00 |
| 20.11.2024 | 21,82 | 22,19 | 21,76 | 22,10 | 1,14% | 1.693.593,00 |
| 19.11.2024 | 21,84 | 21,97 | 21,67 | 21,85 | -0,41% | 1.513.663,00 |
| 18.11.2024 | 21,64 | 21,95 | 21,60 | 21,94 | 1,72% | 1.456.402,00 |
| 15.11.2024 | 21,73 | 21,81 | 21,51 | 21,57 | -1,19% | 1.986.141,00 |
| 14.11.2024 | 21,75 | 22,16 | 21,71 | 21,83 | 0,92% | 1.674.076,00 |
| 13.11.2024 | 21,74 | 21,74 | 21,50 | 21,63 | -0,32% | 1.538.091,00 |
| 12.11.2024 | 21,83 | 21,87 | 21,43 | 21,70 | 0,65% | 1.720.890,00 |
| 11.11.2024 | 21,57 | 21,80 | 21,34 | 21,56 | 0,56% | 1.589.869,00 |
| 08.11.2024 | 22,30 | 22,50 | 21,39 | 21,44 | -2,68% | 2.655.462,00 |
| 07.11.2024 | 22,44 | 22,57 | 21,94 | 22,03 | -2,05% | 1.287.486,00 |
| 06.11.2024 | 22,98 | 22,98 | 22,32 | 22,49 | 0,40% | 1.454.928,00 |
| 05.11.2024 | 22,14 | 22,48 | 22,10 | 22,40 | 0,76% | 1.047.035,00 |
| 04.11.2024 | 22,20 | 22,31 | 22,00 | 22,23 | 0,14% | 1.102.163,00 |
| 01.11.2024 | 22,26 | 22,56 | 22,19 | 22,20 | -0,13% | 1.494.131,00 |
| 31.10.2024 | 22,03 | 22,32 | 22,03 | 22,23 | 0,68% | 2.406.839,00 |
| 30.10.2024 | 21,94 | 22,08 | 21,87 | 22,08 | 0,36% | 1.231.797,00 |
| 29.10.2024 | 22,20 | 22,30 | 22,00 | 22,00 | -1,39% | 881.611,00 |
| 28.10.2024 | 22,33 | 22,65 | 22,28 | 22,31 | -0,04% | 898.794,00 |
| 25.10.2024 | 22,35 | 22,52 | 22,26 | 22,32 | 0,13% | 868.766,00 |
| 24.10.2024 | 22,46 | 22,55 | 22,24 | 22,29 | -0,36% | 587.234,00 |
| 23.10.2024 | 22,34 | 22,58 | 22,33 | 22,37 | -0,40% | 761.530,00 |
| 22.10.2024 | 22,47 | 22,55 | 22,36 | 22,46 | -0,27% | 686.588,00 |
| 21.10.2024 | 22,98 | 22,99 | 22,51 | 22,52 | -1,92% | 638.394,00 |
| 18.10.2024 | 23,07 | 23,09 | 22,81 | 22,96 | -0,48% | 664.550,00 |
| 17.10.2024 | 23,36 | 23,44 | 23,04 | 23,07 | -1,07% | 589.153,00 |
| 16.10.2024 | 23,16 | 23,38 | 23,09 | 23,32 | 1,13% | 737.014,00 |
| 15.10.2024 | 22,72 | 23,20 | 22,72 | 23,06 | 1,50% | 659.862,00 |
| 14.10.2024 | 22,59 | 22,76 | 22,50 | 22,72 | 0,84% | 415.654,00 |
| 11.10.2024 | 22,60 | 22,73 | 22,50 | 22,53 | 0,13% | 630.437,00 |
| 10.10.2024 | 22,68 | 22,68 | 22,34 | 22,50 | -0,53% | 691.765,00 |
| 09.10.2024 | 22,75 | 22,91 | 22,60 | 22,62 | -0,31% | 722.648,00 |
| 08.10.2024 | 22,46 | 22,82 | 22,39 | 22,69 | 1,29% | 1.234.528,00 |
| 07.10.2024 | 22,39 | 22,51 | 22,19 | 22,40 | 0,00% | 779.952,00 |
| 04.10.2024 | 22,06 | 22,40 | 22,02 | 22,40 | 1,40% | 970.254,00 |
| 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 |