8,160$
-0,24%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM INC.
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 8,26 | 8,26 | 8,09 | 8,16 | -0,24% | 11.188,00 |
| 04.11.2024 | 8,25 | 8,29 | 7,74 | 8,18 | -0,97% | 494.253,00 |
| 01.11.2024 | 8,33 | 8,45 | 7,83 | 8,26 | -0,72% | 670.053,00 |
| 31.10.2024 | 8,33 | 8,50 | 7,60 | 8,32 | 4,13% | 722.240,00 |
| 30.10.2024 | 7,94 | 8,12 | 7,84 | 7,99 | 0,13% | 314.319,00 |
| 29.10.2024 | 8,03 | 8,09 | 7,96 | 7,98 | -1,12% | 108.411,00 |
| 28.10.2024 | 7,98 | 8,20 | 7,98 | 8,07 | 2,28% | 95.111,00 |
| 25.10.2024 | 7,98 | 8,13 | 7,88 | 7,89 | -0,38% | 136.961,00 |
| 24.10.2024 | 8,13 | 8,17 | 7,90 | 7,92 | -2,34% | 168.776,00 |
| 23.10.2024 | 8,26 | 8,26 | 7,90 | 8,11 | -1,82% | 397.991,00 |
| 22.10.2024 | 8,31 | 8,34 | 8,22 | 8,26 | -0,60% | 144.925,00 |
| 21.10.2024 | 8,36 | 8,39 | 8,26 | 8,31 | -0,72% | 153.677,00 |
| 18.10.2024 | 8,46 | 8,49 | 8,35 | 8,37 | -0,71% | 168.199,00 |
| 17.10.2024 | 8,36 | 8,43 | 8,28 | 8,43 | 0,84% | 153.862,00 |
| 16.10.2024 | 8,15 | 8,42 | 8,15 | 8,36 | 3,72% | 207.858,00 |
| 15.10.2024 | 8,01 | 8,24 | 7,96 | 8,06 | -0,12% | 275.169,00 |
| 14.10.2024 | 8,05 | 8,08 | 7,95 | 8,07 | 0,75% | 158.307,00 |
| 11.10.2024 | 7,89 | 8,03 | 7,89 | 8,01 | 1,26% | 186.570,00 |
| 10.10.2024 | 7,85 | 7,96 | 7,74 | 7,91 | -0,38% | 139.500,00 |
| 09.10.2024 | 7,96 | 8,08 | 7,86 | 7,94 | -0,44% | 258.811,00 |
| 08.10.2024 | 7,82 | 8,12 | 7,81 | 7,98 | 1,85% | 172.114,00 |
| 07.10.2024 | 7,83 | 7,91 | 7,74 | 7,83 | -0,51% | 168.220,00 |
| 04.10.2024 | 7,77 | 7,91 | 7,76 | 7,87 | 2,88% | 236.736,00 |
| 03.10.2024 | 7,46 | 7,66 | 7,40 | 7,65 | 1,59% | 204.770,00 |
| 02.10.2024 | 7,66 | 7,79 | 7,51 | 7,53 | -1,95% | 152.971,00 |
| 01.10.2024 | 7,89 | 7,90 | 7,61 | 7,68 | -3,15% | 209.281,00 |
| 30.09.2024 | 7,90 | 8,10 | 7,84 | 7,93 | -0,38% | 182.970,00 |
| 27.09.2024 | 7,93 | 8,09 | 7,92 | 7,96 | 1,27% | 216.758,00 |
| 26.09.2024 | 8,00 | 8,21 | 7,86 | 7,86 | -0,76% | 225.965,00 |
| 25.09.2024 | 8,01 | 8,07 | 7,87 | 7,92 | -1,37% | 168.475,00 |
| 24.09.2024 | 7,93 | 8,09 | 7,92 | 8,03 | 1,65% | 169.756,00 |
| 23.09.2024 | 8,05 | 8,08 | 7,86 | 7,90 | -0,88% | 186.281,00 |
| 20.09.2024 | 8,04 | 8,04 | 7,88 | 7,97 | -1,24% | 585.891,00 |
| 19.09.2024 | 8,29 | 8,35 | 8,00 | 8,07 | 1,13% | 249.289,00 |
| 18.09.2024 | 8,05 | 8,28 | 7,92 | 7,98 | -0,50% | 211.456,00 |
| 17.09.2024 | 7,96 | 8,17 | 7,90 | 8,02 | 2,30% | 274.863,00 |
| 16.09.2024 | 7,94 | 8,02 | 7,70 | 7,84 | -1,26% | 322.023,00 |
| 13.09.2024 | 7,67 | 7,95 | 7,67 | 7,94 | 5,17% | 193.902,00 |
| 12.09.2024 | 7,39 | 7,57 | 7,39 | 7,55 | 2,86% | 236.499,00 |
| 11.09.2024 | 7,30 | 7,56 | 7,30 | 7,34 | 0,41% | 454.059,00 |
| 10.09.2024 | 7,30 | 7,40 | 7,14 | 7,31 | 0,69% | 240.966,00 |
| 09.09.2024 | 7,25 | 7,37 | 7,23 | 7,26 | 0,55% | 312.054,00 |
| 06.09.2024 | 7,37 | 7,42 | 7,19 | 7,22 | -2,17% | 316.964,00 |
| 05.09.2024 | 7,37 | 7,62 | 7,34 | 7,38 | -0,14% | 263.982,00 |
| 04.09.2024 | 7,51 | 7,71 | 7,31 | 7,39 | -1,86% | 384.221,00 |
| 03.09.2024 | 7,99 | 7,99 | 7,43 | 7,53 | -6,23% | 607.290,00 |
| 30.08.2024 | 8,31 | 8,56 | 7,80 | 8,03 | 1,52% | 889.601,00 |
| 29.08.2024 | 8,22 | 8,34 | 7,50 | 7,91 | -12,11% | 1.108.224,00 |
| 28.08.2024 | 9,06 | 9,12 | 8,96 | 9,00 | -0,99% | 284.722,00 |
| 27.08.2024 | 9,22 | 9,22 | 9,03 | 9,09 | -1,94% | 184.745,00 |
| 26.08.2024 | 9,62 | 9,62 | 9,26 | 9,27 | -2,22% | 300.336,00 |
| 23.08.2024 | 9,07 | 9,66 | 9,05 | 9,48 | 5,22% | 144.364,00 |
| 22.08.2024 | 9,00 | 9,17 | 8,91 | 9,01 | 0,11% | 241.332,00 |
| 21.08.2024 | 9,14 | 9,14 | 8,98 | 9,00 | 0,00% | 167.707,00 |
| 20.08.2024 | 9,16 | 9,19 | 8,97 | 9,00 | -2,07% | 180.900,00 |
| 19.08.2024 | 9,49 | 9,53 | 9,17 | 9,19 | -3,47% | 207.065,00 |
| 16.08.2024 | 9,53 | 9,69 | 9,44 | 9,52 | -0,21% | 185.423,00 |
| 15.08.2024 | 9,45 | 9,69 | 9,37 | 9,54 | 4,03% | 170.040,00 |
| 14.08.2024 | 9,39 | 9,61 | 9,05 | 9,17 | -1,50% | 126.822,00 |
| 13.08.2024 | 9,01 | 9,42 | 9,01 | 9,31 | 4,14% | 148.944,00 |
| 12.08.2024 | 9,17 | 9,17 | 8,85 | 8,94 | -2,61% | 249.876,00 |
| 09.08.2024 | 9,07 | 9,21 | 9,02 | 9,18 | 1,32% | 152.706,00 |
| 08.08.2024 | 8,97 | 9,11 | 8,80 | 9,06 | 1,46% | 141.359,00 |
| 07.08.2024 | 9,25 | 9,25 | 8,91 | 8,93 | -1,00% | 181.335,00 |
| 06.08.2024 | 8,97 | 9,20 | 8,82 | 9,02 | 1,23% | 187.969,00 |
| 05.08.2024 | 8,71 | 8,96 | 8,54 | 8,91 | -3,78% | 215.065,00 |
| 02.08.2024 | 9,46 | 9,55 | 9,23 | 9,26 | -5,99% | 198.284,00 |
| 01.08.2024 | 10,38 | 10,42 | 9,73 | 9,85 | -4,92% | 219.735,00 |
| 31.07.2024 | 10,24 | 10,49 | 10,01 | 10,36 | 2,11% | 334.085,00 |
| 30.07.2024 | 9,92 | 10,20 | 9,75 | 10,15 | 2,38% | 158.834,00 |
| 29.07.2024 | 9,63 | 9,98 | 9,54 | 9,91 | 3,12% | 253.440,00 |
| 26.07.2024 | 9,33 | 9,64 | 9,20 | 9,61 | 4,68% | 209.546,00 |
| 25.07.2024 | 9,14 | 9,30 | 8,96 | 9,18 | 0,44% | 207.435,00 |
| 24.07.2024 | 9,36 | 9,43 | 9,14 | 9,14 | -2,77% | 138.008,00 |
| 23.07.2024 | 9,49 | 9,51 | 9,33 | 9,40 | -1,26% | 230.971,00 |
| 22.07.2024 | 9,65 | 9,70 | 9,37 | 9,52 | -0,31% | 149.909,00 |
| 19.07.2024 | 9,72 | 9,72 | 9,39 | 9,55 | -1,55% | 209.544,00 |
| 18.07.2024 | 9,92 | 9,96 | 9,43 | 9,70 | -2,90% | 365.803,00 |
| 17.07.2024 | 10,32 | 10,32 | 9,29 | 9,99 | -9,18% | 926.821,00 |
| 16.07.2024 | 10,67 | 11,10 | 10,62 | 11,00 | 4,17% | 312.382,00 |
| 15.07.2024 | 10,52 | 10,77 | 10,35 | 10,56 | 1,25% | 163.331,00 |
| 12.07.2024 | 10,36 | 10,62 | 10,21 | 10,43 | 2,05% | 404.018,00 |
| 11.07.2024 | 9,66 | 10,25 | 9,60 | 10,22 | 7,81% | 209.549,00 |
| 10.07.2024 | 9,45 | 9,51 | 9,27 | 9,48 | 0,85% | 178.463,00 |
| 09.07.2024 | 9,52 | 9,52 | 9,24 | 9,40 | -1,78% | 160.228,00 |
| 08.07.2024 | 9,75 | 9,78 | 9,55 | 9,57 | -0,83% | 153.491,00 |
| 05.07.2024 | 9,54 | 9,68 | 9,47 | 9,65 | 0,84% | 234.566,00 |
| 03.07.2024 | 9,53 | 9,70 | 9,51 | 9,57 | 0,21% | 95.806,00 |
| 02.07.2024 | 9,41 | 9,58 | 9,37 | 9,55 | 1,70% | 119.353,00 |
| 01.07.2024 | 9,57 | 9,63 | 9,26 | 9,39 | -1,37% | 198.134,00 |
| 28.06.2024 | 9,53 | 9,59 | 9,41 | 9,52 | 0,95% | 427.016,00 |
| 27.06.2024 | 9,54 | 9,54 | 9,26 | 9,43 | -0,84% | 172.515,00 |
| 26.06.2024 | 9,33 | 9,55 | 9,31 | 9,51 | 1,28% | 156.793,00 |
| 25.06.2024 | 9,36 | 9,41 | 9,28 | 9,39 | 0,11% | 99.411,00 |
| 24.06.2024 | 9,27 | 9,43 | 9,15 | 9,38 | 1,63% | 137.758,00 |
| 21.06.2024 | 9,27 | 9,42 | 9,22 | 9,23 | -0,22% | 481.218,00 |
| 20.06.2024 | 9,22 | 9,38 | 9,07 | 9,25 | -0,32% | 195.089,00 |
| 18.06.2024 | 9,50 | 9,63 | 9,22 | 9,28 | -2,21% | 261.468,00 |
| 17.06.2024 | 9,33 | 9,59 | 9,22 | 9,49 | 0,96% | 309.781,00 |
| 14.06.2024 | 9,35 | 9,44 | 9,22 | 9,40 | -0,74% | 203.336,00 |