4,360$
1,40%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM INC.
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 4,26 | 4,44 | 4,22 | 4,35 | 1,16% | 411.036,00 |
| 07.01.2026 | 4,14 | 4,32 | 4,12 | 4,30 | 3,86% | 513.985,00 |
| 06.01.2026 | 3,95 | 4,17 | 3,93 | 4,14 | 4,94% | 458.689,00 |
| 05.01.2026 | 3,69 | 3,99 | 3,61 | 3,95 | 6,91% | 638.832,00 |
| 02.01.2026 | 3,95 | 3,98 | 3,67 | 3,69 | -6,11% | 806.138,00 |
| 31.12.2025 | 3,95 | 4,02 | 3,86 | 3,93 | -0,51% | 538.901,00 |
| 30.12.2025 | 3,89 | 3,96 | 3,84 | 3,95 | 1,02% | 511.431,00 |
| 29.12.2025 | 4,03 | 4,08 | 3,90 | 3,91 | -3,46% | 570.915,00 |
| 26.12.2025 | 4,10 | 4,16 | 3,99 | 4,05 | -1,94% | 498.771,00 |
| 24.12.2025 | 4,07 | 4,25 | 4,07 | 4,13 | 0,73% | 340.686,00 |
| 23.12.2025 | 3,87 | 4,12 | 3,87 | 4,10 | 4,86% | 1.364.202,00 |
| 22.12.2025 | 4,10 | 4,18 | 3,87 | 3,91 | -5,56% | 1.135.201,00 |
| 19.12.2025 | 4,46 | 4,55 | 4,10 | 4,14 | -7,38% | 1.885.367,00 |
| 18.12.2025 | 4,59 | 5,02 | 4,28 | 4,47 | -2,19% | 2.339.214,00 |
| 17.12.2025 | 4,63 | 4,80 | 4,35 | 4,57 | -1,40% | 1.736.773,00 |
| 16.12.2025 | 4,31 | 4,84 | 4,24 | 4,64 | 6,92% | 2.739.866,00 |
| 15.12.2025 | 3,97 | 4,55 | 3,97 | 4,34 | 10,87% | 2.166.313,00 |
| 12.12.2025 | 4,39 | 4,41 | 3,88 | 3,91 | -10,83% | 1.408.398,00 |
| 11.12.2025 | 4,83 | 4,83 | 4,25 | 4,39 | -8,07% | 1.564.553,00 |
| 10.12.2025 | 4,72 | 5,03 | 4,25 | 4,77 | -3,44% | 3.197.428,00 |
| 09.12.2025 | 3,80 | 5,18 | 3,77 | 4,94 | 32,09% | 6.036.892,00 |
| 08.12.2025 | 3,51 | 3,77 | 3,43 | 3,74 | 6,86% | 685.517,00 |
| 05.12.2025 | 3,48 | 3,54 | 3,44 | 3,50 | 0,29% | 248.748,00 |
| 04.12.2025 | 3,58 | 3,58 | 3,47 | 3,49 | -3,06% | 244.207,00 |
| 03.12.2025 | 3,48 | 3,60 | 3,38 | 3,60 | 4,65% | 396.791,00 |
| 02.12.2025 | 3,41 | 3,54 | 3,40 | 3,44 | 0,88% | 339.946,00 |
| 01.12.2025 | 3,37 | 3,53 | 3,35 | 3,41 | 0,00% | 779.867,00 |
| 28.11.2025 | 3,41 | 3,46 | 3,39 | 3,41 | 0,29% | 180.026,00 |
| 26.11.2025 | 3,26 | 3,43 | 3,26 | 3,40 | 4,29% | 482.155,00 |
| 25.11.2025 | 3,07 | 3,33 | 3,05 | 3,26 | 6,54% | 603.536,00 |
| 24.11.2025 | 3,09 | 3,17 | 3,06 | 3,06 | -0,97% | 340.651,00 |
| 21.11.2025 | 3,11 | 3,18 | 3,01 | 3,09 | -1,12% | 746.722,00 |
| 20.11.2025 | 3,30 | 3,40 | 3,12 | 3,13 | -4,14% | 827.137,00 |
| 19.11.2025 | 3,25 | 3,36 | 3,21 | 3,26 | 0,62% | 472.905,00 |
| 18.11.2025 | 3,23 | 3,35 | 3,22 | 3,24 | 0,62% | 681.196,00 |
| 17.11.2025 | 3,15 | 3,23 | 3,08 | 3,22 | 0,94% | 789.379,00 |
| 14.11.2025 | 3,05 | 3,24 | 3,04 | 3,19 | 2,90% | 714.888,00 |
| 13.11.2025 | 3,20 | 3,20 | 2,93 | 3,10 | -2,67% | 1.142.662,00 |
| 12.11.2025 | 3,22 | 3,27 | 3,06 | 3,19 | -1,85% | 1.923.092,00 |
| 11.11.2025 | 3,30 | 3,31 | 3,21 | 3,25 | -1,37% | 712.448,00 |
| 10.11.2025 | 3,50 | 3,54 | 3,28 | 3,29 | -5,73% | 1.223.013,00 |
| 07.11.2025 | 3,41 | 3,50 | 3,35 | 3,49 | 2,20% | 679.665,00 |
| 06.11.2025 | 3,49 | 3,52 | 3,34 | 3,42 | -1,87% | 750.618,00 |
| 05.11.2025 | 3,42 | 3,65 | 3,41 | 3,48 | 2,65% | 794.749,00 |
| 04.11.2025 | 3,47 | 3,51 | 3,37 | 3,39 | -4,64% | 965.636,00 |
| 03.11.2025 | 3,58 | 3,68 | 3,52 | 3,56 | -1,25% | 1.110.757,00 |
| 31.10.2025 | 3,59 | 3,79 | 3,48 | 3,60 | -0,28% | 1.144.574,00 |
| 30.10.2025 | 3,25 | 4,07 | 3,08 | 3,61 | 3,29% | 3.285.778,00 |
| 29.10.2025 | 3,67 | 3,74 | 3,43 | 3,50 | -4,77% | 1.878.493,00 |
| 28.10.2025 | 3,87 | 3,87 | 3,53 | 3,67 | -5,53% | 2.009.664,00 |
| 27.10.2025 | 4,95 | 4,95 | 3,70 | 3,89 | -20,23% | 4.326.831,00 |
| 24.10.2025 | 4,80 | 4,87 | 4,47 | 4,87 | 2,31% | 1.710.238,00 |
| 23.10.2025 | 4,38 | 4,86 | 4,32 | 4,76 | 8,43% | 2.405.862,00 |
| 22.10.2025 | 6,81 | 7,10 | 4,21 | 4,39 | -14,76% | 35.626.286,00 |
| 21.10.2025 | 4,54 | 5,25 | 4,50 | 5,15 | 13,44% | 2.445.513,00 |
| 20.10.2025 | 4,56 | 4,63 | 4,47 | 4,54 | 0,89% | 316.208,00 |
| 17.10.2025 | 4,36 | 4,60 | 4,36 | 4,50 | 2,51% | 323.279,00 |
| 16.10.2025 | 4,34 | 4,52 | 4,34 | 4,39 | 1,27% | 743.581,00 |
| 15.10.2025 | 4,34 | 4,43 | 4,27 | 4,34 | 0,35% | 628.233,00 |
| 14.10.2025 | 4,25 | 4,37 | 4,25 | 4,32 | 0,23% | 402.145,00 |
| 13.10.2025 | 4,29 | 4,38 | 4,24 | 4,31 | 2,13% | 293.119,00 |
| 10.10.2025 | 4,45 | 4,47 | 4,18 | 4,22 | -5,17% | 652.396,00 |
| 09.10.2025 | 4,59 | 4,62 | 4,40 | 4,45 | -3,47% | 447.382,00 |
| 08.10.2025 | 4,38 | 4,63 | 4,36 | 4,61 | 4,77% | 370.570,00 |
| 07.10.2025 | 4,41 | 4,48 | 4,30 | 4,40 | -0,23% | 444.800,00 |
| 06.10.2025 | 4,59 | 4,73 | 4,40 | 4,41 | -3,71% | 428.870,00 |
| 03.10.2025 | 4,59 | 4,70 | 4,55 | 4,58 | 0,00% | 85.833,00 |
| 02.10.2025 | 4,56 | 4,65 | 4,51 | 4,58 | 0,66% | 437.318,00 |
| 01.10.2025 | 4,61 | 4,69 | 4,41 | 4,55 | -1,30% | 480.575,00 |
| 30.09.2025 | 4,86 | 4,86 | 4,58 | 4,61 | -5,14% | 454.820,00 |
| 29.09.2025 | 4,80 | 4,87 | 4,75 | 4,86 | 1,89% | 406.014,00 |
| 26.09.2025 | 4,71 | 4,91 | 4,67 | 4,77 | 1,06% | 474.430,00 |
| 25.09.2025 | 4,80 | 5,06 | 4,59 | 4,72 | -2,68% | 692.736,00 |
| 24.09.2025 | 5,07 | 5,17 | 4,83 | 4,85 | -3,77% | 641.082,00 |
| 23.09.2025 | 5,40 | 5,41 | 5,01 | 5,04 | -6,67% | 506.697,00 |
| 22.09.2025 | 5,49 | 5,56 | 5,36 | 5,40 | -2,53% | 522.634,00 |
| 19.09.2025 | 5,65 | 5,73 | 5,49 | 5,54 | -2,12% | 707.557,00 |
| 18.09.2025 | 5,34 | 5,86 | 5,30 | 5,66 | 7,81% | 457.396,00 |
| 17.09.2025 | 5,33 | 5,61 | 5,19 | 5,25 | -1,50% | 700.024,00 |
| 16.09.2025 | 5,47 | 5,49 | 5,19 | 5,33 | -1,84% | 370.670,00 |
| 15.09.2025 | 5,40 | 5,49 | 5,26 | 5,43 | 0,74% | 272.963,00 |
| 12.09.2025 | 5,26 | 5,52 | 5,17 | 5,39 | 2,47% | 378.836,00 |
| 11.09.2025 | 5,17 | 5,27 | 5,05 | 5,26 | 2,73% | 369.651,00 |
| 10.09.2025 | 5,06 | 5,15 | 4,99 | 5,12 | 0,59% | 463.183,00 |
| 09.09.2025 | 5,03 | 5,17 | 4,96 | 5,09 | 2,31% | 358.456,00 |
| 08.09.2025 | 5,14 | 5,15 | 4,84 | 4,98 | -2,45% | 889.992,00 |
| 05.09.2025 | 5,10 | 5,24 | 4,93 | 5,10 | -1,54% | 659.909,00 |
| 04.09.2025 | 4,97 | 5,39 | 4,74 | 5,18 | -2,81% | 1.662.319,00 |
| 03.09.2025 | 5,52 | 5,59 | 5,32 | 5,33 | -4,48% | 245.118,00 |
| 02.09.2025 | 5,46 | 5,73 | 5,46 | 5,58 | -0,36% | 205.586,00 |
| 29.08.2025 | 5,63 | 5,63 | 5,43 | 5,60 | 0,00% | 235.465,00 |
| 28.08.2025 | 5,60 | 5,73 | 5,54 | 5,60 | 0,00% | 238.428,00 |
| 27.08.2025 | 5,65 | 5,73 | 5,49 | 5,60 | -0,88% | 219.077,00 |
| 26.08.2025 | 5,45 | 5,66 | 5,38 | 5,65 | 5,02% | 524.790,00 |
| 25.08.2025 | 5,37 | 5,57 | 5,37 | 5,38 | -0,19% | 306.132,00 |
| 22.08.2025 | 5,45 | 5,58 | 5,39 | 5,39 | 0,19% | 290.625,00 |
| 21.08.2025 | 5,40 | 5,50 | 5,20 | 5,38 | -2,18% | 224.493,00 |
| 20.08.2025 | 5,43 | 5,53 | 5,33 | 5,50 | 0,73% | 1.124.732,00 |
| 19.08.2025 | 5,57 | 5,66 | 5,41 | 5,46 | -1,97% | 248.440,00 |
| 18.08.2025 | 5,48 | 5,61 | 5,45 | 5,57 | 2,01% | 205.738,00 |