Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 22,13 | 22,15 | 21,66 | 21,78 | -1,65% | - |
| 25.02.2021 | 22,13 | 22,23 | 21,94 | 22,15 | -0,27% | - |
| 24.02.2021 | 22,48 | 22,53 | 0,00 | 22,21 | -0,40% | - |
| 23.02.2021 | 22,02 | 22,33 | 22,02 | 22,30 | 1,00% | - |
| 22.02.2021 | 21,83 | 22,15 | 21,79 | 22,08 | 0,11% | - |
| 19.02.2021 | 22,45 | 22,46 | 0,00 | 22,05 | -0,25% | - |
| 18.02.2021 | 22,27 | 22,35 | 22,02 | 22,11 | -1,45% | - |
| 17.02.2021 | 22,28 | 22,48 | 0,00 | 22,43 | 0,52% | - |
| 16.02.2021 | 22,11 | 22,39 | 22,02 | 22,32 | -1,46% | - |
| 12.02.2021 | 22,27 | 22,76 | 22,14 | 22,65 | 1,18% | - |
| 11.02.2021 | 22,45 | 22,66 | 22,35 | 22,38 | -1,24% | - |
| 10.02.2021 | 22,69 | 22,75 | 0,00 | 22,66 | 0,09% | - |
| 09.02.2021 | 22,69 | 22,72 | 22,54 | 22,64 | 0,38% | - |
| 08.02.2021 | 22,42 | 22,60 | 22,38 | 22,56 | 0,83% | - |
| 05.02.2021 | 22,41 | 22,50 | 22,34 | 22,37 | 0,09% | - |
| 04.02.2021 | 22,39 | 22,41 | 22,33 | 22,35 | -0,73% | - |
| 03.02.2021 | 22,40 | 22,63 | 22,20 | 22,52 | -0,46% | - |
| 02.02.2021 | 22,46 | 22,82 | 22,39 | 22,62 | 0,22% | - |
| 01.02.2021 | 22,54 | 22,57 | 22,54 | 22,57 | -1,78% | - |
| 29.01.2021 | 22,90 | 22,98 | 22,90 | 22,98 | -0,88% | - |
| 28.01.2021 | 23,19 | 23,19 | 23,18 | 23,19 | -0,34% | - |
| 27.01.2021 | 23,28 | 23,43 | 23,09 | 23,27 | 1,26% | - |
| 26.01.2021 | 22,84 | 23,06 | 0,00 | 22,98 | 0,17% | - |
| 25.01.2021 | 22,96 | 23,16 | 22,70 | 22,94 | 2,18% | - |
| 22.01.2021 | 22,15 | 22,52 | 22,10 | 22,45 | 1,26% | - |
| 21.01.2021 | 22,17 | 22,17 | 22,16 | 22,17 | -0,94% | - |
| 20.01.2021 | 22,07 | 22,38 | 22,02 | 22,38 | 1,57% | - |
| 19.01.2021 | 22,26 | 22,40 | 21,97 | 22,03 | -1,23% | - |
| 15.01.2021 | 22,31 | 22,39 | 22,09 | 22,31 | 1,09% | - |
| 14.01.2021 | 21,83 | 22,18 | 21,73 | 22,07 | 1,36% | - |
| 13.01.2021 | 21,88 | 21,94 | 21,66 | 21,77 | -0,71% | - |
| 12.01.2021 | 21,93 | 21,93 | 21,93 | 21,93 | -0,77% | - |
| 11.01.2021 | 22,06 | 22,24 | 21,92 | 22,10 | 0,11% | - |
| 08.01.2021 | 22,20 | 22,25 | 21,86 | 22,07 | -1,54% | - |
| 07.01.2021 | 22,59 | 22,65 | 22,17 | 22,42 | -1,04% | - |
| 06.01.2021 | 22,73 | 22,93 | 22,24 | 22,65 | -0,15% | - |
| 05.01.2021 | 22,80 | 22,84 | 22,60 | 22,69 | -0,74% | - |
| 04.01.2021 | 22,85 | 22,86 | 22,85 | 22,86 | 0,86% | - |
| 31.12.2020 | 22,54 | 22,69 | 22,12 | 22,66 | 0,15% | - |
| 30.12.2020 | 22,79 | 22,85 | 22,58 | 22,63 | -0,53% | - |
| 29.12.2020 | 22,93 | 22,95 | 22,74 | 22,75 | -0,81% | - |
| 28.12.2020 | 23,12 | 23,42 | 22,86 | 22,93 | -0,20% | - |
| 24.12.2020 | 23,05 | 23,57 | 22,48 | 22,98 | -0,50% | - |
| 23.12.2020 | 22,76 | 23,15 | 22,66 | 23,09 | 2,01% | - |
| 22.12.2020 | 22,58 | 22,81 | 22,56 | 22,64 | 0,24% | - |
| 21.12.2020 | 22,20 | 22,61 | 22,17 | 22,58 | -1,35% | - |
| 18.12.2020 | 22,40 | 23,15 | 21,08 | 22,89 | -0,04% | - |
| 17.12.2020 | 22,97 | 23,17 | 22,71 | 22,90 | 0,24% | - |
| 16.12.2020 | 23,32 | 23,36 | 22,76 | 22,85 | -0,52% | - |
| 15.12.2020 | 23,02 | 23,06 | 22,81 | 22,97 | 0,26% | - |
| 14.12.2020 | 22,91 | 22,96 | 22,71 | 22,91 | 1,69% | - |
| 11.12.2020 | 22,62 | 22,64 | 22,45 | 22,53 | 0,58% | - |
| 10.12.2020 | 22,40 | 22,40 | 22,40 | 22,40 | -0,82% | - |
| 09.12.2020 | 22,58 | 22,61 | 22,57 | 22,58 | 0,07% | - |
| 08.12.2020 | 22,45 | 23,48 | 22,06 | 22,57 | 0,18% | - |
| 07.12.2020 | 22,52 | 22,56 | 22,34 | 22,53 | 0,54% | - |
| 04.12.2020 | 22,41 | 22,48 | 22,22 | 22,41 | 0,95% | - |
| 03.12.2020 | 22,11 | 22,34 | 22,00 | 22,20 | 0,73% | - |
| 02.12.2020 | 22,36 | 22,86 | 13,53 | 22,04 | 0,23% | - |
| 01.12.2020 | 22,56 | 22,57 | 21,71 | 21,99 | -1,06% | - |
| 30.11.2020 | 22,05 | 22,30 | 22,05 | 22,22 | -0,29% | - |
| 27.11.2020 | 22,17 | 22,29 | 22,01 | 22,29 | 0,59% | - |
| 25.11.2020 | 22,39 | 22,56 | 21,74 | 22,16 | -1,71% | - |
| 24.11.2020 | 22,36 | 22,73 | 22,26 | 22,54 | 0,60% | - |
| 23.11.2020 | 22,23 | 22,50 | 22,21 | 22,41 | 0,58% | - |
| 20.11.2020 | 21,93 | 22,41 | 21,77 | 22,28 | -2,30% | - |
| 19.11.2020 | 22,23 | 22,83 | 22,18 | 22,80 | 2,91% | - |
| 18.11.2020 | 22,48 | 22,54 | 22,15 | 22,16 | -0,27% | - |
| 17.11.2020 | 21,82 | 22,36 | 21,73 | 22,22 | 0,63% | - |
| 16.11.2020 | 22,15 | 22,31 | 21,96 | 22,08 | -1,12% | - |
| 13.11.2020 | 22,31 | 22,36 | 22,28 | 22,33 | 0,11% | - |
| 12.11.2020 | 22,48 | 22,59 | 22,04 | 22,30 | -0,38% | - |
| 11.11.2020 | 22,52 | 22,97 | 0,00 | 22,39 | -0,53% | - |
| 10.11.2020 | 22,38 | 22,99 | 0,00 | 22,51 | 0,27% | - |
| 09.11.2020 | 0,00 | 23,69 | 0,00 | 22,45 | -4,67% | - |
| 06.11.2020 | 23,94 | 24,05 | 23,29 | 23,55 | -3,58% | - |
| 05.11.2020 | 24,25 | 24,54 | 23,86 | 24,42 | 1,20% | - |
| 04.11.2020 | 24,27 | 24,70 | 23,80 | 24,13 | 0,37% | - |
| 03.11.2020 | 24,11 | 24,31 | 23,88 | 24,04 | 0,82% | - |
| 02.11.2020 | 23,93 | 24,06 | 23,67 | 23,85 | 1,27% | - |
| 30.10.2020 | 23,90 | 23,92 | 23,43 | 23,55 | -0,76% | - |
| 29.10.2020 | 23,72 | 23,89 | 23,56 | 23,73 | -0,06% | - |
| 28.10.2020 | 24,18 | 24,23 | 23,67 | 23,74 | -2,30% | - |
| 27.10.2020 | 24,33 | 24,75 | 24,19 | 24,30 | 0,60% | - |
| 26.10.2020 | 24,18 | 24,23 | 24,00 | 24,16 | -0,39% | - |
| 23.10.2020 | 24,18 | 24,29 | 23,97 | 24,25 | 0,87% | - |
| 22.10.2020 | 23,94 | 24,14 | 23,81 | 24,04 | -1,68% | - |
| 21.10.2020 | 24,20 | 24,45 | 23,98 | 24,45 | 0,82% | - |
| 20.10.2020 | 24,52 | 24,57 | 24,16 | 24,25 | -1,60% | - |
| 19.10.2020 | 24,90 | 24,90 | 24,63 | 24,65 | -0,96% | - |
| 16.10.2020 | 24,96 | 25,02 | 24,82 | 24,89 | -0,14% | - |
| 15.10.2020 | 24,80 | 25,08 | 24,76 | 24,92 | 1,86% | - |
| 14.10.2020 | 25,04 | 25,05 | 24,47 | 24,47 | -2,02% | - |
| 13.10.2020 | 24,95 | 25,11 | 24,76 | 24,97 | -0,16% | - |
| 12.10.2020 | 24,92 | 25,15 | 0,00 | 25,01 | 1,21% | - |
| 09.10.2020 | 24,61 | 24,86 | 24,56 | 24,71 | 0,71% | - |
| 08.10.2020 | 24,65 | 24,69 | 24,44 | 24,54 | -0,20% | - |
| 07.10.2020 | 24,60 | 24,60 | 24,59 | 24,59 | -0,22% | - |
| 06.10.2020 | 24,87 | 24,91 | 24,52 | 24,64 | -1,72% | - |
| 05.10.2020 | 24,91 | 25,08 | 24,91 | 25,07 | 1,75% | - |