9,130$
0,77%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 8,91 | 9,83 | 8,69 | 9,12 | 0,88% | 658.656,00 |
| 01.05.2024 | 9,13 | 9,27 | 8,91 | 9,04 | -0,33% | 242.984,00 |
| 30.04.2024 | 9,24 | 9,24 | 8,95 | 9,07 | -2,58% | 321.646,00 |
| 29.04.2024 | 9,31 | 9,35 | 9,21 | 9,31 | 0,32% | 202.619,00 |
| 26.04.2024 | 9,20 | 9,41 | 9,20 | 9,28 | 1,42% | 137.925,00 |
| 25.04.2024 | 9,16 | 9,20 | 9,04 | 9,15 | -1,19% | 294.164,00 |
| 24.04.2024 | 9,22 | 9,29 | 9,10 | 9,26 | -0,05% | 253.788,00 |
| 23.04.2024 | 9,24 | 9,52 | 9,22 | 9,27 | 0,32% | 248.101,00 |
| 22.04.2024 | 9,01 | 9,26 | 8,97 | 9,24 | 2,61% | 230.165,00 |
| 19.04.2024 | 8,68 | 9,00 | 8,68 | 9,00 | 2,51% | 192.458,00 |
| 18.04.2024 | 8,65 | 8,85 | 8,65 | 8,78 | 1,62% | 174.434,00 |
| 17.04.2024 | 8,78 | 8,78 | 8,63 | 8,64 | -0,69% | 166.394,00 |
| 16.04.2024 | 8,68 | 8,82 | 8,66 | 8,70 | -0,80% | 172.783,00 |
| 15.04.2024 | 8,75 | 8,89 | 8,75 | 8,77 | 0,23% | 234.283,00 |
| 12.04.2024 | 8,86 | 8,86 | 8,60 | 8,75 | -2,23% | 219.596,00 |
| 11.04.2024 | 8,80 | 9,05 | 8,72 | 8,95 | 2,17% | 215.519,00 |
| 10.04.2024 | 9,00 | 9,04 | 8,67 | 8,76 | -4,58% | 292.352,00 |
| 09.04.2024 | 9,19 | 9,38 | 9,17 | 9,18 | -0,33% | 200.951,00 |
| 08.04.2024 | 9,45 | 9,53 | 9,20 | 9,21 | -1,60% | 218.545,00 |
| 05.04.2024 | 9,37 | 9,55 | 9,30 | 9,36 | -1,37% | 295.036,00 |
| 04.04.2024 | 9,98 | 10,15 | 9,47 | 9,49 | -3,16% | 204.244,00 |
| 03.04.2024 | 9,96 | 9,99 | 9,71 | 9,80 | -2,68% | 261.848,00 |
| 02.04.2024 | 10,34 | 10,40 | 9,95 | 10,07 | -4,50% | 230.615,00 |
| 01.04.2024 | 10,80 | 10,84 | 10,54 | 10,55 | -2,63% | 177.832,00 |
| 28.03.2024 | 10,88 | 11,02 | 10,70 | 10,83 | -0,74% | 558.052,00 |
| 27.03.2024 | 10,89 | 11,00 | 10,82 | 10,91 | 1,03% | 284.795,00 |
| 26.03.2024 | 11,10 | 11,22 | 10,63 | 10,80 | -2,61% | 363.376,00 |
| 25.03.2024 | 10,93 | 11,42 | 10,90 | 11,09 | 3,07% | 324.918,00 |
| 22.03.2024 | 10,92 | 10,92 | 10,68 | 10,76 | -2,09% | 289.369,00 |
| 21.03.2024 | 10,85 | 11,07 | 10,64 | 10,99 | 1,85% | 438.938,00 |
| 20.03.2024 | 10,35 | 10,80 | 10,35 | 10,79 | 4,15% | 354.776,00 |
| 19.03.2024 | 10,24 | 10,40 | 10,08 | 10,36 | 0,10% | 210.580,00 |
| 18.03.2024 | 10,27 | 10,52 | 10,04 | 10,35 | 1,17% | 386.129,00 |
| 15.03.2024 | 10,07 | 10,37 | 10,03 | 10,23 | 0,79% | 277.194,00 |
| 14.03.2024 | 10,30 | 10,31 | 10,03 | 10,15 | -1,98% | 163.643,00 |
| 13.03.2024 | 10,35 | 10,60 | 10,33 | 10,36 | 0,05% | 134.296,00 |
| 12.03.2024 | 10,25 | 10,64 | 10,20 | 10,35 | 1,47% | 177.993,00 |
| 11.03.2024 | 10,19 | 10,27 | 10,15 | 10,20 | -0,20% | 139.705,00 |
| 08.03.2024 | 10,15 | 10,33 | 10,14 | 10,22 | 1,09% | 191.267,00 |
| 07.03.2024 | 10,07 | 10,29 | 10,06 | 10,11 | 1,40% | 229.714,00 |
| 06.03.2024 | 9,94 | 10,03 | 9,83 | 9,97 | 0,50% | 175.542,00 |
| 05.03.2024 | 9,93 | 10,14 | 9,85 | 9,92 | -1,20% | 153.738,00 |
| 04.03.2024 | 10,29 | 10,31 | 9,87 | 10,04 | -2,24% | 289.014,00 |
| 01.03.2024 | 10,40 | 10,40 | 10,03 | 10,27 | -1,44% | 375.591,00 |
| 29.02.2024 | 10,36 | 10,51 | 10,31 | 10,42 | 2,86% | 188.611,00 |
| 28.02.2024 | 10,25 | 10,38 | 10,05 | 10,13 | -1,84% | 330.556,00 |
| 27.02.2024 | 10,09 | 10,53 | 10,09 | 10,32 | 2,89% | 285.034,00 |
| 26.02.2024 | 10,04 | 10,23 | 10,00 | 10,03 | -0,69% | 277.407,00 |
| 23.02.2024 | 10,25 | 10,30 | 9,92 | 10,10 | -1,37% | 314.421,00 |
| 22.02.2024 | 10,31 | 10,48 | 9,95 | 10,24 | -1,44% | 621.144,00 |
| 21.02.2024 | 10,35 | 10,51 | 10,20 | 10,39 | 0,00% | 633.014,00 |
| 20.02.2024 | 9,61 | 10,45 | 9,48 | 10,39 | 7,11% | 586.910,00 |
| 16.02.2024 | 9,90 | 9,90 | 9,65 | 9,70 | -3,00% | 516.403,00 |
| 15.02.2024 | 9,71 | 10,16 | 9,63 | 10,00 | 3,63% | 397.793,00 |
| 14.02.2024 | 9,29 | 9,67 | 9,11 | 9,65 | 5,70% | 333.776,00 |
| 13.02.2024 | 9,21 | 9,27 | 8,87 | 9,13 | -5,68% | 760.066,00 |
| 12.02.2024 | 9,30 | 9,78 | 9,27 | 9,68 | 4,65% | 807.016,00 |
| 09.02.2024 | 9,30 | 9,42 | 9,17 | 9,25 | -0,54% | 743.624,00 |
| 08.02.2024 | 9,66 | 9,90 | 9,29 | 9,30 | -4,62% | 720.021,00 |
| 07.02.2024 | 10,22 | 10,29 | 9,68 | 9,75 | -3,85% | 808.879,00 |
| 06.02.2024 | 10,00 | 10,21 | 9,92 | 10,14 | 0,50% | 285.859,00 |
| 05.02.2024 | 10,18 | 10,39 | 10,03 | 10,09 | -2,89% | 441.107,00 |
| 02.02.2024 | 10,15 | 10,61 | 9,71 | 10,39 | -0,38% | 755.338,00 |
| 01.02.2024 | 9,97 | 10,69 | 9,59 | 10,43 | 0,29% | 1.410.642,00 |
| 31.01.2024 | 10,55 | 10,75 | 10,32 | 10,40 | -2,53% | 648.464,00 |
| 30.01.2024 | 10,72 | 10,74 | 10,50 | 10,67 | -0,74% | 456.353,00 |
| 29.01.2024 | 10,73 | 10,75 | 10,47 | 10,75 | 0,28% | 220.656,00 |
| 26.01.2024 | 10,86 | 10,93 | 10,65 | 10,72 | -0,46% | 372.733,00 |
| 25.01.2024 | 10,74 | 10,82 | 10,60 | 10,77 | 1,70% | 204.163,00 |
| 24.01.2024 | 11,03 | 11,06 | 10,59 | 10,59 | -2,67% | 239.592,00 |
| 23.01.2024 | 11,15 | 11,19 | 10,83 | 10,88 | -1,54% | 261.633,00 |
| 22.01.2024 | 10,72 | 11,22 | 10,69 | 11,05 | 3,76% | 428.997,00 |
| 19.01.2024 | 10,69 | 10,78 | 10,41 | 10,65 | 0,38% | 439.178,00 |
| 18.01.2024 | 10,35 | 10,63 | 10,23 | 10,61 | 3,01% | 301.244,00 |
| 17.01.2024 | 9,76 | 10,32 | 9,76 | 10,30 | 3,10% | 196.866,00 |
| 16.01.2024 | 10,00 | 10,09 | 9,73 | 9,99 | -0,50% | 342.004,00 |
| 12.01.2024 | 10,09 | 10,25 | 9,93 | 10,04 | 0,85% | 285.708,00 |
| 11.01.2024 | 10,12 | 10,23 | 9,93 | 9,96 | -2,21% | 298.829,00 |
| 10.01.2024 | 10,10 | 10,24 | 10,05 | 10,18 | 0,79% | 214.016,00 |
| 09.01.2024 | 10,17 | 10,26 | 10,00 | 10,10 | -1,85% | 360.052,00 |
| 08.01.2024 | 10,00 | 10,39 | 9,95 | 10,29 | 3,11% | 428.588,00 |
| 05.01.2024 | 9,64 | 10,10 | 9,58 | 9,98 | 2,36% | 599.723,00 |
| 04.01.2024 | 10,06 | 10,12 | 9,73 | 9,75 | -3,08% | 388.048,00 |
| 03.01.2024 | 10,38 | 10,44 | 10,06 | 10,06 | -4,33% | 361.227,00 |
| 02.01.2024 | 10,66 | 10,81 | 10,19 | 10,52 | -2,46% | 526.351,00 |
| 29.12.2023 | 11,00 | 11,07 | 10,72 | 10,78 | -2,36% | 340.985,00 |
| 28.12.2023 | 11,20 | 11,22 | 11,04 | 11,04 | -1,43% | 269.486,00 |
| 27.12.2023 | 11,27 | 11,38 | 11,07 | 11,20 | -0,80% | 377.839,00 |
| 26.12.2023 | 10,93 | 11,39 | 10,89 | 11,29 | 4,15% | 375.495,00 |
| 22.12.2023 | 10,64 | 11,03 | 10,61 | 10,84 | 1,88% | 306.978,00 |
| 21.12.2023 | 10,51 | 10,71 | 10,49 | 10,64 | 3,00% | 229.836,00 |
| 20.12.2023 | 10,52 | 10,71 | 10,23 | 10,33 | -2,64% | 375.094,00 |
| 19.12.2023 | 10,16 | 10,65 | 10,16 | 10,61 | 4,74% | 367.724,00 |
| 18.12.2023 | 10,18 | 10,36 | 10,01 | 10,13 | -0,30% | 393.000,00 |
| 15.12.2023 | 10,17 | 10,29 | 9,95 | 10,16 | 0,30% | 677.693,00 |
| 14.12.2023 | 10,03 | 10,28 | 10,03 | 10,13 | 2,53% | 413.945,00 |
| 13.12.2023 | 9,67 | 9,90 | 9,30 | 9,88 | 2,81% | 390.812,00 |
| 12.12.2023 | 9,65 | 9,65 | 9,40 | 9,61 | -0,10% | 232.365,00 |
| 11.12.2023 | 9,50 | 9,63 | 9,34 | 9,62 | 1,58% | 200.952,00 |
| 08.12.2023 | 9,28 | 9,54 | 9,28 | 9,47 | 1,77% | 290.458,00 |