8,790$
1,85%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 8,77 | 8,98 | 8,76 | 8,79 | 1,85% | 5.113.517,00 |
| 12.03.2026 | 8,55 | 8,85 | 8,49 | 8,63 | 0,12% | 7.874.262,00 |
| 11.03.2026 | 8,66 | 8,72 | 8,46 | 8,62 | -0,46% | 8.078.859,00 |
| 10.03.2026 | 8,79 | 8,90 | 8,62 | 8,66 | -2,15% | 5.522.658,00 |
| 09.03.2026 | 8,98 | 9,00 | 8,70 | 8,85 | -2,75% | 3.299,00 |
| 06.03.2026 | 8,95 | 9,15 | 8,71 | 9,10 | -1,41% | 3.299,00 |
| 05.03.2026 | 9,03 | 9,38 | 9,00 | 9,23 | 2,10% | 5.414.638,00 |
| 04.03.2026 | 9,23 | 9,30 | 8,95 | 9,04 | -2,06% | 7.872.687,00 |
| 03.03.2026 | 9,50 | 9,54 | 9,20 | 9,23 | -3,05% | 5.923.877,00 |
| 02.03.2026 | 9,79 | 9,88 | 9,51 | 9,52 | -3,64% | 5.508.572,00 |
| 27.02.2026 | 9,87 | 10,00 | 9,77 | 9,88 | -0,30% | 6.087.659,00 |
| 26.02.2026 | 9,77 | 9,95 | 9,72 | 9,91 | 2,69% | 5.176.565,00 |
| 25.02.2026 | 10,00 | 10,02 | 9,57 | 9,65 | -3,79% | 6.616.730,00 |
| 24.02.2026 | 10,17 | 10,39 | 10,01 | 10,03 | -0,99% | 3.700.895,00 |
| 23.02.2026 | 9,96 | 10,31 | 9,91 | 10,13 | 0,60% | 4.579.330,00 |
| 20.02.2026 | 9,88 | 10,08 | 9,88 | 10,07 | 1,92% | 5.408.639,00 |
| 19.02.2026 | 9,94 | 10,09 | 9,87 | 9,88 | -0,10% | 5.483.771,00 |
| 18.02.2026 | 9,69 | 10,15 | 9,57 | 9,89 | 2,38% | 6.530.013,00 |
| 17.02.2026 | 10,35 | 10,43 | 9,44 | 9,66 | -6,76% | 9.318.035,00 |
| 13.02.2026 | 11,17 | 11,43 | 9,84 | 10,36 | -8,72% | 16.825.626,00 |
| 12.02.2026 | 11,64 | 11,77 | 11,33 | 11,35 | -2,91% | 7.262.301,00 |
| 11.02.2026 | 11,70 | 11,72 | 11,44 | 11,69 | -1,02% | 4.093.784,00 |
| 10.02.2026 | 11,83 | 11,90 | 11,69 | 11,81 | -0,08% | 4.582.203,00 |
| 09.02.2026 | 11,93 | 12,04 | 11,65 | 11,82 | -1,17% | 3.412.280,00 |
| 06.02.2026 | 11,91 | 12,14 | 11,91 | 11,96 | 0,42% | 3.390.049,00 |
| 05.02.2026 | 11,96 | 12,09 | 11,74 | 11,91 | 0,93% | 3.904.593,00 |
| 04.02.2026 | 11,30 | 11,86 | 11,30 | 11,80 | 5,26% | 4.953.622,00 |
| 03.02.2026 | 11,18 | 11,39 | 11,05 | 11,21 | -0,36% | 3.420.091,00 |
| 02.02.2026 | 11,45 | 11,45 | 11,18 | 11,25 | -1,57% | 3.349.760,00 |
| 30.01.2026 | 11,13 | 11,43 | 11,08 | 11,43 | 3,25% | 5.715.120,00 |
| 29.01.2026 | 11,09 | 11,30 | 10,95 | 11,07 | -0,09% | 3.992.721,00 |
| 28.01.2026 | 11,09 | 11,27 | 10,96 | 11,08 | -0,45% | 3.876.014,00 |
| 27.01.2026 | 11,22 | 11,25 | 11,03 | 11,13 | -1,07% | 3.184.187,00 |
| 26.01.2026 | 11,17 | 11,29 | 11,11 | 11,25 | 1,26% | 3.079.254,00 |
| 23.01.2026 | 10,94 | 11,14 | 10,94 | 11,11 | 1,18% | 3.031.050,00 |
| 22.01.2026 | 11,00 | 11,15 | 10,94 | 10,98 | 0,27% | 3.777.488,00 |
| 21.01.2026 | 11,02 | 11,10 | 10,71 | 10,95 | -0,82% | 4.574.328,00 |
| 20.01.2026 | 10,91 | 11,14 | 10,77 | 11,04 | 0,55% | 4.102.284,00 |
| 16.01.2026 | 11,03 | 11,06 | 10,90 | 10,98 | -1,08% | 2.872.233,00 |
| 15.01.2026 | 10,85 | 11,10 | 10,65 | 11,10 | 1,83% | 2.814.600,00 |
| 14.01.2026 | 10,49 | 10,94 | 10,48 | 10,90 | 4,21% | 4.409.558,00 |
| 13.01.2026 | 10,58 | 10,66 | 10,45 | 10,46 | -1,78% | 3.289.539,00 |
| 12.01.2026 | 10,70 | 10,73 | 10,47 | 10,65 | -0,65% | 4.429.835,00 |
| 09.01.2026 | 10,60 | 10,76 | 10,47 | 10,72 | 1,61% | 3.455.577,00 |
| 08.01.2026 | 10,07 | 10,66 | 9,93 | 10,55 | 4,66% | 4.462.562,00 |
| 07.01.2026 | 10,77 | 10,84 | 10,08 | 10,08 | -6,58% | 5.237.442,00 |
| 06.01.2026 | 10,23 | 10,81 | 10,23 | 10,79 | 4,55% | 5.612.911,00 |
| 05.01.2026 | 10,75 | 10,75 | 10,29 | 10,32 | -4,36% | 7.044.641,00 |