3,110$
3,67%
Echtzeit-Aktienkurs 1-800-FLOWERS.COM INC.
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,97 | 3,12 | 2,89 | 3,10 | 3,33% | 484.990,00 |
| 26.03.2026 | 3,04 | 3,09 | 2,98 | 3,00 | -2,60% | 304.969,00 |
| 25.03.2026 | 3,14 | 3,24 | 2,96 | 3,08 | -1,28% | 512.613,00 |
| 24.03.2026 | 3,09 | 3,14 | 3,03 | 3,12 | -0,32% | 424.150,00 |
| 23.03.2026 | 3,24 | 3,35 | 3,08 | 3,13 | 3,99% | 388.187,00 |
| 20.03.2026 | 3,17 | 3,18 | 3,01 | 3,01 | -5,05% | 396.676,00 |
| 19.03.2026 | 3,11 | 3,22 | 2,97 | 3,17 | 0,32% | 409.829,00 |
| 18.03.2026 | 3,31 | 3,32 | 3,11 | 3,16 | -5,39% | 525.413,00 |
| 17.03.2026 | 3,39 | 3,46 | 3,29 | 3,34 | -0,89% | 262.148,00 |
| 16.03.2026 | 3,30 | 3,40 | 3,24 | 3,37 | 3,06% | 350.270,00 |
| 13.03.2026 | 3,27 | 3,37 | 3,26 | 3,27 | -0,30% | 283.634,00 |
| 12.03.2026 | 3,28 | 3,34 | 3,24 | 3,28 | -0,91% | 207.500,00 |
| 11.03.2026 | 3,33 | 3,41 | 3,27 | 3,31 | -0,60% | 311.811,00 |
| 10.03.2026 | 3,34 | 3,48 | 3,29 | 3,33 | -1,19% | 319.379,00 |
| 09.03.2026 | 3,29 | 3,39 | 3,14 | 3,37 | 0,60% | 246.583,00 |
| 06.03.2026 | 3,47 | 3,65 | 3,34 | 3,35 | -5,37% | 996.488,00 |
| 05.03.2026 | 3,42 | 3,62 | 3,40 | 3,54 | 2,31% | 253.847,00 |
| 04.03.2026 | 3,39 | 3,54 | 3,37 | 3,46 | 2,37% | 212.841,00 |
| 03.03.2026 | 3,31 | 3,44 | 3,25 | 3,38 | -0,88% | 395.677,00 |
| 02.03.2026 | 3,41 | 3,52 | 3,26 | 3,41 | -2,01% | 378.906,00 |
| 27.02.2026 | 3,53 | 3,62 | 3,48 | 3,48 | -2,79% | 251.411,00 |
| 26.02.2026 | 3,34 | 3,67 | 3,34 | 3,58 | 7,19% | 578.009,00 |
| 25.02.2026 | 3,33 | 3,36 | 3,24 | 3,34 | 0,91% | 383.327,00 |
| 24.02.2026 | 3,25 | 3,40 | 3,25 | 3,31 | 2,48% | 318.518,00 |
| 23.02.2026 | 3,25 | 3,27 | 3,14 | 3,23 | -1,52% | 325.861,00 |
| 20.02.2026 | 3,25 | 3,44 | 3,20 | 3,28 | 0,00% | 571.357,00 |
| 19.02.2026 | 3,28 | 3,36 | 3,18 | 3,28 | -0,61% | 535.896,00 |
| 18.02.2026 | 3,38 | 3,48 | 3,28 | 3,30 | -3,23% | 665.756,00 |
| 17.02.2026 | 3,58 | 3,65 | 3,27 | 3,41 | -4,21% | 1.313.146,00 |
| 13.02.2026 | 3,68 | 3,74 | 3,48 | 3,56 | -3,52% | 524.687,00 |
| 12.02.2026 | 4,13 | 4,16 | 3,67 | 3,69 | -9,78% | 837.254,00 |
| 11.02.2026 | 4,36 | 4,36 | 4,09 | 4,09 | -3,76% | 398.721,00 |
| 10.02.2026 | 4,10 | 4,49 | 4,08 | 4,25 | 4,42% | 719.386,00 |
| 09.02.2026 | 4,07 | 4,19 | 3,94 | 4,07 | 0,25% | 364.549,00 |
| 06.02.2026 | 4,02 | 4,25 | 4,02 | 4,06 | 1,00% | 722.907,00 |
| 05.02.2026 | 4,08 | 4,14 | 3,80 | 4,02 | -1,95% | 811.021,00 |
| 04.02.2026 | 3,97 | 4,15 | 3,94 | 4,10 | 4,06% | 450.877,00 |
| 03.02.2026 | 4,13 | 4,13 | 3,80 | 3,94 | -4,48% | 824.411,00 |
| 02.02.2026 | 4,35 | 4,41 | 4,12 | 4,13 | -4,51% | 627.847,00 |
| 30.01.2026 | 4,65 | 4,73 | 4,17 | 4,32 | -6,70% | 1.215.112,00 |
| 29.01.2026 | 4,54 | 5,16 | 4,41 | 4,63 | 14,60% | 3.463.690,00 |
| 28.01.2026 | 4,06 | 4,21 | 3,98 | 4,04 | -0,25% | 415.312,00 |
| 27.01.2026 | 4,38 | 4,38 | 3,95 | 4,05 | -7,53% | 630.904,00 |
| 26.01.2026 | 4,48 | 4,50 | 4,28 | 4,38 | -2,45% | 318.721,00 |
| 23.01.2026 | 4,43 | 4,61 | 4,40 | 4,49 | 1,13% | 306.187,00 |
| 22.01.2026 | 4,50 | 4,64 | 4,40 | 4,44 | -0,67% | 286.248,00 |
| 21.01.2026 | 4,49 | 4,58 | 4,39 | 4,47 | 0,22% | 309.416,00 |
| 20.01.2026 | 4,66 | 4,80 | 4,45 | 4,46 | -6,30% | 459.818,00 |
| 16.01.2026 | 4,67 | 4,82 | 4,53 | 4,76 | 2,15% | 702.076,00 |
| 15.01.2026 | 4,47 | 4,75 | 4,40 | 4,66 | 4,72% | 486.027,00 |
| 14.01.2026 | 4,46 | 4,58 | 4,37 | 4,45 | -0,22% | 337.119,00 |
| 13.01.2026 | 4,63 | 4,63 | 4,39 | 4,46 | -3,46% | 308.608,00 |
| 12.01.2026 | 4,35 | 4,75 | 4,30 | 4,62 | 5,48% | 559.338,00 |
| 09.01.2026 | 4,33 | 4,44 | 4,22 | 4,38 | 0,69% | 476.927,00 |
| 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% | 515.438,00 |
| 06.01.2026 | 3,95 | 4,17 | 3,93 | 4,14 | 5,08% | 462.999,00 |
| 05.01.2026 | 3,69 | 3,99 | 3,60 | 3,94 | 6,78% | 639.209,00 |
| 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% | 532.300,00 |
| 29.12.2025 | 4,03 | 4,08 | 3,90 | 3,91 | -3,46% | 574.214,00 |
| 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% | 1.366.046,00 |
| 22.12.2025 | 4,10 | 4,18 | 3,87 | 3,91 | -5,56% | 1.140.735,00 |
| 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 | -1,97% | 2.347.901,00 |
| 17.12.2025 | 4,63 | 4,80 | 4,35 | 4,56 | -1,51% | 1.757.707,00 |
| 16.12.2025 | 4,31 | 4,84 | 4,24 | 4,63 | 7,67% | 2.762.650,00 |
| 15.12.2025 | 3,97 | 4,55 | 3,97 | 4,30 | 9,97% | 2.293.294,00 |
| 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% | 1.572.788,00 |
| 10.12.2025 | 4,72 | 5,03 | 4,25 | 4,77 | -3,44% | 3.221.163,00 |
| 09.12.2025 | 3,80 | 5,18 | 3,77 | 4,94 | 32,80% | 6.288.783,00 |
| 08.12.2025 | 3,51 | 3,77 | 3,43 | 3,72 | 6,29% | 699.967,00 |
| 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% | 244.307,00 |
| 03.12.2025 | 3,48 | 3,60 | 3,38 | 3,60 | 4,65% | 404.305,00 |
| 02.12.2025 | 3,41 | 3,54 | 3,40 | 3,44 | 0,88% | 340.047,00 |
| 01.12.2025 | 3,37 | 3,53 | 3,35 | 3,41 | 0,00% | 835.728,00 |
| 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% | 340.729,00 |
| 21.11.2025 | 3,11 | 3,18 | 3,01 | 3,09 | -0,96% | 746.722,00 |
| 20.11.2025 | 3,30 | 3,40 | 3,12 | 3,12 | -4,29% | 828.486,00 |
| 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 | 1,25% | 681.277,00 |
| 17.11.2025 | 3,15 | 3,23 | 3,08 | 3,20 | 0,31% | 789.891,00 |
| 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 | -3,13% | 1.143.604,00 |
| 12.11.2025 | 3,22 | 3,27 | 3,06 | 3,20 | -1,23% | 1.923.568,00 |
| 11.11.2025 | 3,30 | 3,31 | 3,21 | 3,24 | -1,52% | 713.366,00 |
| 10.11.2025 | 3,50 | 3,54 | 3,28 | 3,29 | -5,73% | 1.234.577,00 |
| 07.11.2025 | 3,41 | 3,50 | 3,35 | 3,49 | 2,35% | 679.665,00 |
| 06.11.2025 | 3,49 | 3,52 | 3,34 | 3,41 | -2,29% | 754.539,00 |
| 05.11.2025 | 3,42 | 3,65 | 3,41 | 3,49 | 2,95% | 801.180,00 |
| 04.11.2025 | 3,47 | 3,51 | 3,37 | 3,39 | -4,24% | 975.388,00 |
| 03.11.2025 | 3,58 | 3,68 | 3,52 | 3,54 | -1,67% | 1.113.090,00 |