8,435$
-1,58%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,58 | 8,62 | 8,40 | 8,44 | -1,58% | 890.124,00 |
| 07.05.2026 | 8,61 | 8,70 | 8,32 | 8,57 | -0,58% | 5.441.902,00 |
| 06.05.2026 | 8,78 | 8,84 | 8,56 | 8,62 | -0,23% | 5.874.741,00 |
| 05.05.2026 | 8,32 | 8,71 | 8,20 | 8,64 | 3,47% | 5.779.560,00 |
| 04.05.2026 | 8,72 | 8,83 | 8,29 | 8,35 | -4,24% | 5.794.649,00 |
| 01.05.2026 | 9,10 | 9,18 | 8,62 | 8,72 | -3,75% | 4.634.205,00 |
| 30.04.2026 | 8,85 | 9,13 | 8,83 | 9,06 | 2,14% | 5.525.368,00 |
| 29.04.2026 | 8,94 | 8,99 | 8,76 | 8,87 | -0,67% | 3.509.174,00 |
| 28.04.2026 | 9,08 | 9,16 | 8,89 | 8,93 | -0,22% | 5.422.094,00 |
| 27.04.2026 | 8,77 | 9,02 | 8,76 | 8,95 | 1,70% | 4.684.058,00 |
| 24.04.2026 | 8,81 | 8,88 | 8,66 | 8,80 | 0,23% | 4.606.367,00 |
| 23.04.2026 | 8,76 | 8,82 | 8,65 | 8,78 | 0,34% | 3.147.608,00 |
| 22.04.2026 | 8,67 | 8,77 | 8,63 | 8,75 | 0,69% | 3.100.810,00 |
| 21.04.2026 | 8,76 | 8,83 | 8,63 | 8,69 | -0,80% | 4.019.111,00 |
| 20.04.2026 | 8,49 | 8,81 | 8,44 | 8,76 | 2,94% | 6.257.390,00 |
| 17.04.2026 | 8,55 | 8,71 | 8,46 | 8,51 | -0,70% | 3.872.212,00 |
| 16.04.2026 | 8,59 | 8,75 | 8,50 | 8,57 | 0,59% | 4.196.025,00 |
| 15.04.2026 | 8,28 | 8,57 | 8,20 | 8,52 | 3,15% | 4.131.082,00 |
| 14.04.2026 | 8,20 | 8,39 | 8,19 | 8,26 | 0,49% | 4.207.188,00 |
| 13.04.2026 | 8,03 | 8,22 | 7,87 | 8,22 | 1,99% | 6.709.931,00 |
| 10.04.2026 | 8,17 | 8,28 | 7,99 | 8,06 | -0,98% | 4.193.519,00 |
| 09.04.2026 | 7,96 | 8,19 | 7,86 | 8,14 | 0,74% | 4.587.884,00 |
| 08.04.2026 | 8,11 | 8,21 | 8,03 | 8,08 | -0,49% | 5.187.573,00 |
| 07.04.2026 | 8,22 | 8,34 | 8,10 | 8,12 | -1,58% | 4.118.563,00 |
| 06.04.2026 | 8,20 | 8,34 | 8,08 | 8,25 | 0,12% | 3.701.724,00 |
| 02.04.2026 | 8,14 | 8,28 | 8,01 | 8,24 | 1,35% | 3.373.580,00 |
| 01.04.2026 | 8,07 | 8,22 | 7,86 | 8,13 | -0,25% | 5.105.091,00 |
| 31.03.2026 | 8,42 | 8,50 | 7,97 | 8,15 | -2,63% | 5.232.898,00 |
| 30.03.2026 | 8,30 | 8,43 | 8,22 | 8,37 | -0,36% | 4.208.883,00 |
| 27.03.2026 | 8,35 | 8,62 | 8,30 | 8,40 | 0,48% | 5.315.710,00 |
| 26.03.2026 | 8,26 | 8,46 | 8,23 | 8,36 | 0,97% | 3.540.115,00 |
| 25.03.2026 | 8,34 | 8,37 | 8,04 | 8,28 | 0,24% | 6.399.854,00 |
| 24.03.2026 | 8,20 | 8,39 | 8,15 | 8,26 | 0,00% | 3.717.674,00 |
| 23.03.2026 | 8,31 | 8,43 | 8,20 | 8,26 | 0,98% | 5.161.429,00 |
| 20.03.2026 | 8,36 | 8,37 | 8,17 | 8,18 | -2,27% | 9.228.918,00 |
| 19.03.2026 | 8,46 | 8,57 | 8,27 | 8,37 | -0,59% | 4.177.444,00 |
| 18.03.2026 | 8,60 | 8,65 | 8,42 | 8,42 | -3,55% | 4.522.659,00 |
| 17.03.2026 | 8,96 | 9,03 | 8,69 | 8,73 | -1,80% | 4.008.913,00 |
| 16.03.2026 | 8,91 | 9,03 | 8,84 | 8,89 | 1,14% | 4.277.366,00 |
| 13.03.2026 | 8,77 | 8,98 | 8,76 | 8,79 | 1,85% | 5.113.518,00 |
| 12.03.2026 | 8,55 | 8,85 | 8,49 | 8,63 | 0,12% | 7.876.800,00 |
| 11.03.2026 | 8,66 | 8,72 | 8,46 | 8,62 | -0,46% | 8.083.160,00 |
| 10.03.2026 | 8,80 | 8,90 | 8,62 | 8,66 | -2,15% | 5.522.786,00 |
| 09.03.2026 | 9,00 | 9,00 | 8,70 | 8,85 | -2,75% | 6.302.188,00 |
| 06.03.2026 | 8,95 | 9,15 | 8,71 | 9,10 | -1,41% | 6.672.271,00 |
| 05.03.2026 | 9,03 | 9,38 | 9,00 | 9,23 | 2,10% | 5.414.726,00 |
| 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 |
| 02.01.2026 | 10,91 | 10,93 | 10,73 | 10,79 | -0,83% | 3.041.672,00 |
| 31.12.2025 | 10,91 | 10,95 | 10,84 | 10,88 | -0,37% | 2.730.688,00 |
| 30.12.2025 | 10,92 | 11,05 | 10,90 | 10,92 | -0,18% | 2.751.206,00 |
| 29.12.2025 | 10,89 | 10,97 | 10,82 | 10,94 | 0,46% | 3.515.617,00 |
| 26.12.2025 | 10,86 | 10,90 | 10,74 | 10,89 | 0,18% | 2.357.302,00 |
| 24.12.2025 | 10,79 | 10,92 | 10,74 | 10,87 | 1,21% | 1.746.747,00 |
| 23.12.2025 | 10,93 | 10,93 | 10,67 | 10,74 | -1,92% | 3.657.108,00 |
| 22.12.2025 | 10,84 | 11,05 | 10,80 | 10,95 | 0,18% | 3.215.051,00 |
| 19.12.2025 | 11,00 | 11,09 | 10,87 | 10,93 | -0,82% | 8.143.564,00 |
| 18.12.2025 | 11,08 | 11,20 | 11,02 | 11,02 | -0,72% | 3.105.224,00 |
| 17.12.2025 | 11,03 | 11,31 | 11,03 | 11,10 | 0,73% | 3.600.194,00 |
| 16.12.2025 | 10,99 | 11,17 | 10,97 | 11,02 | 0,73% | 3.703.812,00 |
| 15.12.2025 | 10,86 | 11,05 | 10,85 | 10,94 | 1,20% | 4.877.100,00 |