24,729$
-1,20%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 24,51 | 25,03 | 24,36 | 25,03 | 1,38% | 1.408.462,00 |
| 23.04.2024 | 24,64 | 24,87 | 24,58 | 24,69 | 0,08% | 897.462,00 |
| 22.04.2024 | 24,53 | 24,80 | 24,47 | 24,67 | 0,37% | 1.120.346,00 |
| 19.04.2024 | 24,05 | 24,60 | 23,98 | 24,58 | 2,25% | 1.594.300,00 |
| 18.04.2024 | 23,46 | 24,06 | 23,29 | 24,04 | 3,04% | 1.377.869,00 |
| 17.04.2024 | 23,36 | 23,43 | 23,12 | 23,33 | 0,69% | 1.277.769,00 |
| 16.04.2024 | 22,94 | 23,27 | 22,93 | 23,17 | 1,13% | 1.602.954,00 |
| 15.04.2024 | 22,72 | 22,92 | 22,64 | 22,91 | 1,28% | 974.826,00 |
| 12.04.2024 | 22,81 | 22,93 | 22,56 | 22,62 | -1,01% | 1.023.308,00 |
| 11.04.2024 | 22,95 | 22,95 | 22,73 | 22,85 | 0,09% | 688.784,00 |
| 10.04.2024 | 22,99 | 23,05 | 22,70 | 22,83 | -1,38% | 1.005.997,00 |
| 09.04.2024 | 23,20 | 23,21 | 23,05 | 23,15 | 0,22% | 1.087.136,00 |
| 08.04.2024 | 23,18 | 23,27 | 23,05 | 23,10 | -0,30% | 754.905,00 |
| 05.04.2024 | 23,24 | 23,32 | 23,09 | 23,17 | -0,56% | 916.000,00 |
| 04.04.2024 | 23,32 | 23,48 | 23,20 | 23,30 | 0,69% | 940.561,00 |
| 03.04.2024 | 23,44 | 23,52 | 23,03 | 23,14 | -1,62% | 1.772.310,00 |
| 02.04.2024 | 23,61 | 23,73 | 23,50 | 23,52 | -0,47% | 1.073.520,00 |
| 01.04.2024 | 23,75 | 23,81 | 23,56 | 23,63 | -0,51% | 901.814,00 |
| 28.03.2024 | 23,82 | 23,90 | 23,66 | 23,75 | 0,13% | 1.139.828,00 |
| 27.03.2024 | 23,43 | 23,75 | 23,40 | 23,72 | 1,89% | 1.561.545,00 |
| 26.03.2024 | 23,35 | 23,42 | 23,22 | 23,28 | 0,13% | 1.190.774,00 |
| 25.03.2024 | 23,09 | 23,31 | 23,03 | 23,25 | 0,87% | 1.035.615,00 |
| 22.03.2024 | 23,17 | 23,17 | 23,01 | 23,05 | -0,22% | 924.317,00 |
| 21.03.2024 | 23,09 | 23,18 | 22,89 | 23,10 | 0,13% | 958.056,00 |
| 20.03.2024 | 22,98 | 23,13 | 22,88 | 23,07 | 0,74% | 867.074,00 |
| 19.03.2024 | 22,84 | 22,97 | 22,75 | 22,90 | 0,53% | 1.059.075,00 |
| 18.03.2024 | 22,66 | 22,97 | 22,59 | 22,78 | 0,35% | 1.612.751,00 |
| 15.03.2024 | 22,39 | 22,79 | 22,39 | 22,70 | 0,71% | 3.331.908,00 |
| 14.03.2024 | 22,99 | 23,05 | 22,42 | 22,54 | -2,30% | 1.219.196,00 |
| 13.03.2024 | 23,30 | 23,48 | 23,05 | 23,07 | -0,52% | 1.054.154,00 |
| 12.03.2024 | 23,08 | 23,32 | 23,04 | 23,19 | 0,26% | 766.946,00 |
| 11.03.2024 | 22,98 | 23,22 | 22,95 | 23,13 | 0,83% | 979.142,00 |
| 08.03.2024 | 22,42 | 22,97 | 22,34 | 22,94 | 2,23% | 907.084,00 |
| 07.03.2024 | 22,70 | 22,74 | 22,32 | 22,44 | -0,75% | 899.797,00 |
| 06.03.2024 | 22,47 | 22,62 | 22,42 | 22,61 | 1,21% | 1.042.769,00 |
| 05.03.2024 | 22,54 | 22,66 | 22,21 | 22,34 | -0,49% | 1.056.936,00 |
| 04.03.2024 | 22,15 | 22,47 | 22,09 | 22,45 | 0,99% | 903.892,00 |
| 01.03.2024 | 22,31 | 22,31 | 22,08 | 22,23 | -0,85% | 1.094.278,00 |
| 29.02.2024 | 22,60 | 22,69 | 22,38 | 22,42 | -1,28% | 1.800.767,00 |
| 28.02.2024 | 22,62 | 22,80 | 22,43 | 22,71 | 0,53% | 1.172.993,00 |
| 27.02.2024 | 22,83 | 22,88 | 22,45 | 22,59 | -1,18% | 1.020.160,00 |
| 26.02.2024 | 22,98 | 23,02 | 22,66 | 22,86 | -0,70% | 979.710,00 |
| 23.02.2024 | 22,98 | 23,20 | 22,91 | 23,02 | 0,13% | 801.264,00 |
| 22.02.2024 | 22,72 | 23,01 | 22,58 | 22,99 | 0,39% | 2.034.768,00 |
| 21.02.2024 | 22,88 | 22,93 | 22,73 | 22,90 | 0,66% | 1.012.309,00 |
| 20.02.2024 | 22,51 | 22,93 | 22,40 | 22,75 | 1,47% | 1.199.049,00 |
| 16.02.2024 | 22,30 | 22,52 | 22,11 | 22,42 | 0,36% | 1.117.553,00 |
| 15.02.2024 | 22,26 | 22,44 | 22,21 | 22,34 | 0,68% | 905.007,00 |
| 14.02.2024 | 22,08 | 22,21 | 21,80 | 22,19 | 0,14% | 1.196.184,00 |
| 13.02.2024 | 22,40 | 22,63 | 22,00 | 22,16 | -1,99% | 1.552.551,00 |
| 12.02.2024 | 22,12 | 22,67 | 22,12 | 22,61 | 1,89% | 1.880.439,00 |
| 09.02.2024 | 22,84 | 23,47 | 22,03 | 22,19 | -5,13% | 3.031.631,00 |
| 08.02.2024 | 23,24 | 23,55 | 23,16 | 23,39 | 0,99% | 1.797.354,00 |
| 07.02.2024 | 23,50 | 23,50 | 23,16 | 23,16 | -0,86% | 1.298.830,00 |
| 06.02.2024 | 23,11 | 23,51 | 23,07 | 23,36 | 0,99% | 1.104.760,00 |
| 05.02.2024 | 23,42 | 23,52 | 23,13 | 23,13 | -1,62% | 890.213,00 |
| 02.02.2024 | 23,62 | 23,76 | 23,31 | 23,51 | -0,30% | 1.059.246,00 |
| 01.02.2024 | 22,77 | 23,62 | 22,59 | 23,58 | 3,42% | 1.900.620,00 |
| 31.01.2024 | 22,97 | 23,07 | 22,77 | 22,80 | -0,83% | 2.246.745,00 |
| 30.01.2024 | 22,63 | 22,99 | 22,55 | 22,99 | 1,41% | 1.355.492,00 |
| 29.01.2024 | 22,88 | 22,88 | 22,59 | 22,67 | -0,70% | 884.929,00 |
| 26.01.2024 | 22,92 | 22,98 | 22,79 | 22,83 | 0,13% | 545.594,00 |
| 25.01.2024 | 22,59 | 22,81 | 22,49 | 22,80 | 1,29% | 645.342,00 |
| 24.01.2024 | 22,80 | 22,82 | 22,50 | 22,51 | -1,32% | 837.936,00 |
| 23.01.2024 | 22,59 | 22,85 | 22,56 | 22,81 | 1,65% | 869.633,00 |
| 22.01.2024 | 22,35 | 22,52 | 22,23 | 22,44 | 0,31% | 976.787,00 |
| 19.01.2024 | 22,58 | 22,58 | 22,31 | 22,37 | -0,71% | 720.612,00 |
| 18.01.2024 | 22,38 | 22,53 | 22,31 | 22,53 | 0,22% | 973.536,00 |
| 17.01.2024 | 22,32 | 22,68 | 22,29 | 22,48 | -0,04% | 868.867,00 |
| 16.01.2024 | 22,54 | 22,62 | 22,39 | 22,49 | -0,35% | 766.352,00 |
| 12.01.2024 | 22,67 | 22,72 | 22,49 | 22,57 | 0,45% | 502.381,00 |
| 11.01.2024 | 22,44 | 22,52 | 22,28 | 22,47 | -0,31% | 969.530,00 |
| 10.01.2024 | 22,91 | 23,01 | 22,53 | 22,54 | -1,87% | 1.126.797,00 |
| 09.01.2024 | 22,83 | 22,98 | 22,69 | 22,97 | 0,35% | 1.141.766,00 |
| 08.01.2024 | 22,80 | 22,97 | 22,76 | 22,89 | 0,39% | 1.200.751,00 |
| 05.01.2024 | 22,65 | 22,94 | 22,58 | 22,80 | 0,44% | 1.741.187,00 |
| 04.01.2024 | 22,90 | 22,91 | 22,64 | 22,70 | -0,66% | 1.088.933,00 |
| 03.01.2024 | 22,95 | 23,05 | 22,80 | 22,85 | -0,57% | 1.267.516,00 |
| 02.01.2024 | 22,40 | 23,12 | 22,39 | 22,98 | 2,09% | 972.710,00 |
| 29.12.2023 | 22,43 | 22,58 | 22,38 | 22,51 | 0,13% | 862.240,00 |
| 28.12.2023 | 22,39 | 22,61 | 22,39 | 22,48 | 0,09% | 824.408,00 |
| 27.12.2023 | 22,52 | 22,57 | 22,37 | 22,46 | -0,18% | 732.347,00 |
| 26.12.2023 | 22,46 | 22,58 | 22,37 | 22,50 | -0,31% | 1.356.166,00 |
| 22.12.2023 | 22,50 | 22,71 | 22,39 | 22,57 | 1,07% | 825.630,00 |
| 21.12.2023 | 22,21 | 22,35 | 22,08 | 22,33 | 1,00% | 844.487,00 |
| 20.12.2023 | 22,33 | 22,48 | 22,11 | 22,11 | -1,56% | 1.031.676,00 |
| 19.12.2023 | 22,37 | 22,58 | 22,10 | 22,46 | 0,99% | 1.299.898,00 |
| 18.12.2023 | 21,91 | 22,24 | 21,80 | 22,24 | 1,74% | 974.649,00 |
| 15.12.2023 | 22,24 | 22,39 | 21,85 | 21,86 | -1,80% | 2.723.886,00 |
| 14.12.2023 | 22,77 | 22,87 | 22,25 | 22,26 | -1,46% | 1.086.988,00 |
| 13.12.2023 | 22,00 | 22,61 | 21,97 | 22,59 | 2,50% | 1.620.711,00 |
| 12.12.2023 | 21,99 | 22,15 | 21,85 | 22,04 | 0,46% | 989.786,00 |
| 11.12.2023 | 21,84 | 22,03 | 21,75 | 21,94 | 1,11% | 1.407.938,00 |
| 08.12.2023 | 21,87 | 21,91 | 21,67 | 21,70 | -0,91% | 926.728,00 |
| 07.12.2023 | 21,72 | 22,01 | 21,48 | 21,90 | 1,06% | 976.544,00 |
| 06.12.2023 | 21,51 | 21,77 | 21,43 | 21,67 | 1,03% | 917.540,00 |
| 05.12.2023 | 21,66 | 21,81 | 21,43 | 21,45 | -0,74% | 975.503,00 |
| 04.12.2023 | 21,21 | 21,74 | 21,21 | 21,61 | 1,74% | 1.076.099,00 |
| 01.12.2023 | 20,84 | 21,25 | 20,77 | 21,24 | 2,07% | 1.050.214,00 |
| 30.11.2023 | 20,60 | 20,82 | 20,50 | 20,81 | 0,10% | 1.400.833,00 |