19,650€
0,26%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | 100,00 |
| 19.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 200,00 |
| 18.12.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 306,00 |
| 17.12.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 470,00 |
| 16.12.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 52,00 |
| 13.12.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | 60,00 |
| 11.12.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | 175,00 |
| 10.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 1,00 |
| 09.12.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 95,00 |
| 06.12.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 366,00 |
| 05.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 49,00 |
| 04.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 120,00 |
| 03.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 98,00 |
| 02.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 254,00 |
| 29.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 103,00 |
| 28.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 23,00 |
| 27.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 95,00 |
| 26.11.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 76,00 |
| 25.11.2024 | 21,80 | 21,80 | 21,60 | 21,80 | 5,83% | 908,00 |
| 19.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 25,00 |
| 18.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 1,00 |
| 15.11.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | 307,00 |
| 13.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 85,00 |
| 12.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 1,00 |
| 08.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 158,00 |
| 07.11.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 171,00 |
| 06.11.2024 | 21,40 | 21,40 | 21,00 | 21,00 | 2,94% | 258,00 |
| 04.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 39,00 |
| 01.11.2024 | 20,60 | 20,80 | 20,40 | 20,40 | 2,00% | 129,00 |
| 31.10.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | 159,00 |
| 30.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 45,00 |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 100,00 |
| 25.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 376,00 |
| 23.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 6,00 |
| 22.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 49,00 |
| 21.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 7,00 |
| 16.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 15.10.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | 12,00 |
| 14.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 29,00 |
| 10.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 15,00 |
| 09.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 82,00 |
| 08.10.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 41,00 |
| 07.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 21,00 |
| 04.10.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 325,00 |
| 03.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 25,00 |
| 02.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 1,00 |
| 01.10.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | 79,00 |
| 26.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 100,00 |
| 25.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 50,00 |
| 23.09.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 106,00 |
| 18.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 364,00 |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 481,00 |
| 16.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 6,00 |
| 12.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 25,00 |
| 09.09.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | 11,00 |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 25,00 |
| 02.09.2024 | 21,00 | 21,00 | 20,80 | 21,00 | 1,94% | 60,00 |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 50,00 |
| 27.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 26.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 288,00 |
| 23.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 3,00 |
| 22.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 28,00 |
| 16.08.2024 | 21,00 | 21,00 | 20,60 | 20,80 | 0,00% | 650,00 |
| 15.08.2024 | 20,80 | 21,00 | 20,60 | 20,80 | -0,95% | 161,00 |
| 07.08.2024 | 21,00 | 21,00 | 20,60 | 21,00 | 1,94% | 61,00 |
| 05.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 417,00 |
| 02.08.2024 | 20,80 | 21,20 | 20,60 | 20,60 | -2,83% | 171,00 |
| 01.08.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 9,00 |
| 31.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 95,00 |
| 29.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 200,00 |
| 24.07.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 2,00 |
| 23.07.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | 74,00 |
| 22.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 280,00 |
| 18.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 100,00 |
| 17.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 5,00 |
| 16.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 120,00 |
| 15.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 10,00 |
| 12.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 25,00 |
| 11.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 100,00 |
| 10.07.2024 | 19,70 | 19,80 | 19,70 | 19,80 | -1,98% | 117,00 |
| 09.07.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 52,00 |
| 08.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 14,00 |
| 05.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 600,00 |
| 04.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 50,00 |
| 03.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 211,00 |
| 01.07.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,00% | 99,00 |
| 28.06.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 255,00 |
| 26.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 22,00 |
| 25.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | 5,00 |
| 24.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 3,00 |
| 20.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 80,00 |
| 18.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 25,00 |
| 17.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 79,00 |
| 12.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 25,00 |
| 10.06.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 273,00 |
| 07.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 53,00 |
| 05.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 8,00 |
| 04.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 1,00 |
| 03.06.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 8,00 |
| 31.05.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | 71,00 |