Flowers Foods Inc.
[WKN: 632326 | ISIN: US3434981011]
Aktienkurse
16,290$ 1,94%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid: Ask:

Aktienkurse zur Flowers Foods Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 16,00 16,30 15,93 16,29 1,94% 68.813,00
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
17.06.2025 15,95 16,13 15,85 15,86 -1,00% 2.059.240,00
16.06.2025 16,13 16,24 15,84 16,02 0,31% 2.612.478,00
13.06.2025 16,22 16,41 15,96 15,97 -2,38% 2.562.007,00
12.06.2025 16,26 16,36 16,02 16,36 0,25% 2.118.434,00
11.06.2025 16,70 16,84 16,28 16,32 -2,80% 2.384.208,00
10.06.2025 16,75 16,96 16,60 16,79 0,18% 2.459.302,00
09.06.2025 16,75 16,94 16,65 16,76 0,30% 3.840.595,00
06.06.2025 16,62 16,81 16,50 16,71 1,52% 2.201.058,00
05.06.2025 16,39 16,48 16,30 16,46 -1,02% 2.966.049,00
04.06.2025 16,75 16,87 16,63 16,63 -0,66% 4.351.475,00
03.06.2025 16,57 16,82 16,33 16,74 0,72% 2.186.978,00
02.06.2025 16,81 16,84 16,43 16,62 -1,66% 3.407.170,00
30.05.2025 17,02 17,06 16,86 16,90 -0,59% 4.067.417,00
29.05.2025 17,01 17,09 16,83 17,00 -0,12% 3.964.353,00
28.05.2025 17,14 17,24 16,96 17,02 0,06% 2.755.640,00
27.05.2025 16,62 17,13 16,48 17,01 3,22% 3.081.542,00
23.05.2025 16,52 16,56 16,29 16,48 -0,66% 2.908.966,00
22.05.2025 16,45 16,69 16,38 16,59 0,55% 3.144.963,00
21.05.2025 17,11 17,14 16,48 16,50 -3,73% 2.626.392,00
20.05.2025 17,21 17,25 16,98 17,14 0,00% 3.044.635,00
19.05.2025 17,23 17,29 16,95 17,14 -0,98% 3.442.750,00
16.05.2025 16,63 17,32 16,43 17,31 1,41% 5.244.208,00
15.05.2025 16,95 17,12 16,89 17,07 1,19% 4.435.847,00
14.05.2025 17,21 17,32 16,81 16,87 -2,71% 3.249.585,00
13.05.2025 17,56 17,62 17,25 17,34 -1,48% 4.957.563,00
12.05.2025 17,30 17,65 17,29 17,60 2,27% 2.409.180,00
09.05.2025 17,54 17,62 17,20 17,21 -2,16% 1.867.157,00
08.05.2025 17,40 17,68 17,38 17,59 1,21% 1.303.184,00
07.05.2025 17,39 17,44 17,21 17,38 -0,17% 1.937.650,00
06.05.2025 17,41 17,46 17,17 17,41 -0,17% 1.950.325,00
05.05.2025 17,51 17,52 17,28 17,44 -0,51% 1.391.001,00
02.05.2025 17,36 17,58 17,27 17,53 1,62% 1.742.502,00
01.05.2025 17,42 17,53 17,21 17,25 -1,93% 2.363.818,00
30.04.2025 17,70 17,88 17,36 17,59 -0,06% 2.125.409,00
29.04.2025 17,64 17,64 17,39 17,60 -0,34% 3.052.247,00
28.04.2025 17,85 17,98 17,56 17,66 -1,06% 1.468.717,00
25.04.2025 18,00 18,05 17,68 17,85 -0,78% 1.307.386,00
24.04.2025 18,23 18,23 17,90 17,99 -1,64% 1.156.827,00
23.04.2025 18,42 18,53 18,12 18,29 -0,65% 1.285.459,00
22.04.2025 18,24 18,48 18,19 18,41 1,10% 1.075.158,00
21.04.2025 18,24 18,27 17,90 18,21 -0,27% 2.083.129,00
17.04.2025 17,98 18,31 17,98 18,26 1,61% 1.185.520,00
16.04.2025 18,39 18,48 17,90 17,97 -1,80% 1.634.115,00
15.04.2025 18,66 18,66 18,07 18,30 -2,14% 1.610.096,00
14.04.2025 18,47 18,83 18,42 18,70 1,19% 1.587.907,00
11.04.2025 18,27 18,62 18,12 18,48 1,54% 1.464.051,00
10.04.2025 18,33 18,55 17,93 18,20 -0,66% 1.866.447,00
09.04.2025 17,62 18,48 17,33 18,32 3,80% 2.643.658,00
08.04.2025 18,53 18,53 17,55 17,65 -3,66% 2.123.130,00
07.04.2025 18,44 18,86 18,22 18,32 -2,66% 2.589.932,00
04.04.2025 19,14 19,39 18,80 18,82 -2,03% 2.961.936,00
03.04.2025 19,08 20,23 18,75 19,21 1,32% 3.734.778,00
02.04.2025 18,95 19,00 18,67 18,96 0,11% 1.877.582,00
01.04.2025 19,05 19,20 18,77 18,94 -0,37% 1.758.734,00
31.03.2025 19,00 19,29 18,98 19,01 0,69% 1.695.866,00
28.03.2025 18,91 18,98 18,77 18,88 0,21% 998.261,00
27.03.2025 18,62 18,87 18,54 18,84 1,89% 1.040.116,00
26.03.2025 18,08 18,58 18,06 18,49 2,44% 1.318.580,00
25.03.2025 18,25 18,25 17,95 18,05 -0,77% 1.281.460,00
24.03.2025 18,07 18,42 17,99 18,19 0,17% 1.567.646,00
21.03.2025 18,06 18,34 18,02 18,16 0,00% 16.492.815,00
20.03.2025 18,45 18,48 18,08 18,16 -1,57% 2.454.985,00
19.03.2025 18,51 18,54 18,29 18,45 -0,86% 1.959.221,00
18.03.2025 18,75 18,91 18,59 18,61 -0,91% 1.305.038,00
17.03.2025 18,50 18,86 18,45 18,78 2,01% 1.287.318,00
14.03.2025 18,36 18,54 18,25 18,41 -0,65% 1.330.610,00
13.03.2025 18,54 18,75 18,31 18,53 0,49% 1.931.743,00
12.03.2025 18,77 18,86 18,31 18,44 -2,38% 2.194.483,00
11.03.2025 19,62 19,62 18,88 18,89 -3,72% 2.121.368,00
10.03.2025 19,58 20,23 19,56 19,62 1,13% 2.792.296,00
07.03.2025 18,60 19,84 18,57 19,40 4,08% 2.737.557,00
06.03.2025 18,50 18,65 18,23 18,64 0,98% 2.649.680,00
05.03.2025 18,48 18,71 18,36 18,46 -0,38% 2.188.722,00
04.03.2025 19,10 19,26 18,51 18,53 -2,47% 2.340.539,00
03.03.2025 18,72 19,03 18,57 19,00 1,39% 1.707.512,00
28.02.2025 18,80 18,94 18,59 18,74 -0,64% 2.253.250,00
27.02.2025 18,83 18,89 18,59 18,86 -0,37% 1.762.097,00
26.02.2025 19,34 19,34 18,83 18,93 -2,07% 1.648.869,00
25.02.2025 19,40 19,76 19,32 19,33 -0,15% 1.714.441,00
24.02.2025 19,41 19,75 19,28 19,36 -0,21% 1.492.635,00
21.02.2025 19,12 19,60 19,12 19,40 1,73% 1.978.492,00
20.02.2025 18,75 19,17 18,66 19,07 1,06% 1.984.180,00
19.02.2025 18,35 18,95 18,35 18,87 2,83% 1.596.666,00
18.02.2025 18,46 18,46 17,99 18,35 -0,86% 1.656.519,00
14.02.2025 18,87 19,09 18,49 18,51 -1,49% 1.431.826,00
13.02.2025 18,43 18,81 18,34 18,79 2,01% 1.613.686,00
12.02.2025 18,42 18,65 18,38 18,42 -1,66% 1.719.417,00
11.02.2025 18,46 18,78 18,36 18,73 1,46% 2.229.691,00
10.02.2025 19,21 19,21 18,40 18,46 -3,30% 3.064.929,00
07.02.2025 20,21 20,25 18,85 19,09 -1,29% 4.011.243,00
06.02.2025 19,63 19,73 19,29 19,34 -0,72% 2.684.873,00