23,100€
-0,86%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 25.04.2024 | 23,30 | 23,50 | 22,90 | 23,30 | 0,00% | 175,00 |
| 24.04.2024 | 23,10 | 23,30 | 22,70 | 23,30 | 0,87% | - |
| 23.04.2024 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | 3,00 |
| 22.04.2024 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | 153,00 |
| 19.04.2024 | 22,30 | 23,10 | 22,30 | 23,10 | 2,67% | - |
| 18.04.2024 | 21,90 | 22,50 | 21,90 | 22,50 | 2,74% | - |
| 17.04.2024 | 21,90 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 16.04.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 15.04.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | 3,00 |
| 12.04.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 11.04.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 10.04.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 09.04.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 08.04.2024 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | 6,00 |
| 05.04.2024 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 04.04.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 03.04.2024 | 21,70 | 21,90 | 21,30 | 21,30 | -2,74% | 160,00 |
| 02.04.2024 | 21,90 | 22,10 | 21,70 | 21,90 | -0,90% | 7,00 |
| 28.03.2024 | 21,90 | 22,20 | 21,80 | 22,10 | 0,91% | 804,00 |
| 27.03.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 26.03.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 25.03.2024 | 21,30 | 21,50 | 21,20 | 21,50 | 0,94% | 10,00 |
| 22.03.2024 | 21,30 | 21,30 | 21,20 | 21,30 | 0,00% | 46,00 |
| 21.03.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 20.03.2024 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 19.03.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 0,96% | - |
| 18.03.2024 | 20,70 | 21,10 | 20,70 | 20,90 | 0,00% | 217,00 |
| 15.03.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | 65,00 |
| 14.03.2024 | 21,10 | 21,30 | 20,70 | 20,70 | -1,90% | 14,00 |
| 13.03.2024 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | 22,00 |
| 12.03.2024 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 11.03.2024 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | 56,00 |
| 08.03.2024 | 20,50 | 21,10 | 20,30 | 20,90 | 1,95% | - |
| 07.03.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | 83,00 |
| 06.03.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 150,00 |
| 05.03.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 3,00 |
| 04.03.2024 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 01.03.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 32,00 |
| 29.02.2024 | 20,70 | 21,00 | 20,70 | 20,70 | -1,90% | 8,00 |
| 28.02.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | 150,00 |
| 27.02.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | 1,00 |
| 26.02.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 23.02.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 22.02.2024 | 21,30 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 21.02.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 20.02.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 19.02.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 16.02.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 15.02.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | 18,00 |
| 14.02.2024 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 13.02.2024 | 20,90 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 12.02.2024 | 20,50 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 09.02.2024 | 21,70 | 21,70 | 20,50 | 20,70 | -4,61% | - |
| 08.02.2024 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | 83,00 |
| 07.02.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | 6,00 |
| 06.02.2024 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 05.02.2024 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | 2,00 |
| 02.02.2024 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 01.02.2024 | 21,10 | 21,70 | 20,90 | 21,70 | 2,84% | 18,00 |
| 31.01.2024 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 30.01.2024 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 29.01.2024 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 26.01.2024 | 20,90 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 25.01.2024 | 20,70 | 21,10 | 20,50 | 21,10 | 1,93% | - |
| 24.01.2024 | 21,10 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 23.01.2024 | 20,50 | 21,10 | 20,50 | 21,10 | 2,93% | 23,00 |
| 22.01.2024 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 19.01.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | 1,00 |
| 18.01.2024 | 20,70 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 17.01.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 16.01.2024 | 20,50 | 20,80 | 20,50 | 20,70 | 0,00% | 30,00 |
| 15.01.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 5,00 |
| 12.01.2024 | 20,50 | 20,80 | 20,30 | 20,50 | 0,00% | 139,00 |
| 11.01.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | 1,00 |
| 10.01.2024 | 20,90 | 21,10 | 20,50 | 20,50 | -2,84% | - |
| 09.01.2024 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 08.01.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | 107,00 |
| 05.01.2024 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | 24,00 |
| 04.01.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | 1,00 |
| 03.01.2024 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 02.01.2024 | 20,50 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 29.12.2023 | 20,30 | 20,40 | 20,30 | 20,30 | 0,00% | 12,00 |
| 28.12.2023 | 20,30 | 20,30 | 20,00 | 20,30 | 0,00% | 163,00 |
| 27.12.2023 | 20,30 | 20,50 | 20,10 | 20,30 | -0,98% | 112,00 |
| 22.12.2023 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 21.12.2023 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | 1,00 |
| 20.12.2023 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 19.12.2023 | 20,30 | 20,50 | 20,10 | 20,50 | 0,99% | 80,00 |
| 18.12.2023 | 20,10 | 20,40 | 19,95 | 20,30 | 1,00% | 120,00 |
| 15.12.2023 | 20,30 | 20,60 | 20,10 | 20,10 | -0,99% | 105,00 |
| 14.12.2023 | 20,90 | 20,90 | 20,30 | 20,30 | -1,93% | 1,00 |
| 13.12.2023 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 12.12.2023 | 20,30 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 11.12.2023 | 20,10 | 20,50 | 19,95 | 20,50 | 1,99% | - |
| 08.12.2023 | 20,30 | 20,50 | 20,10 | 20,10 | -0,99% | 82,00 |
| 07.12.2023 | 20,10 | 20,30 | 19,95 | 20,30 | 1,00% | 3,00 |
| 06.12.2023 | 19,95 | 20,30 | 19,85 | 20,10 | 1,26% | - |
| 05.12.2023 | 19,85 | 20,30 | 19,85 | 19,85 | -1,24% | - |
| 04.12.2023 | 19,55 | 20,10 | 19,45 | 20,10 | 2,81% | 130,00 |