Echtzeit-Aktienkurs 1-800-FLOWERS.COM
Bid:
Ask:
Aktienkurse zur 1-800-FLOWERS.COM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,29 | 28,82 | 28,08 | 28,23 | 1,84% | - |
| 25.02.2021 | 30,11 | 30,22 | 27,54 | 27,72 | -10,61% | - |
| 24.02.2021 | 31,18 | 31,18 | 31,01 | 31,01 | -1,77% | - |
| 23.02.2021 | 30,80 | 31,98 | 30,64 | 31,57 | -0,35% | - |
| 22.02.2021 | 31,38 | 32,35 | 31,11 | 31,68 | 0,16% | - |
| 19.02.2021 | 31,63 | 31,93 | 31,36 | 31,63 | 0,76% | - |
| 18.02.2021 | 30,47 | 31,42 | 30,30 | 31,39 | 0,45% | - |
| 17.02.2021 | 30,74 | 31,38 | 30,63 | 31,25 | -0,27% | - |
| 16.02.2021 | 30,84 | 31,59 | 29,99 | 31,34 | -1,43% | - |
| 12.02.2021 | 31,77 | 32,03 | 31,46 | 31,79 | 0,43% | - |
| 11.02.2021 | 32,00 | 32,17 | 30,77 | 31,66 | -1,46% | - |
| 10.02.2021 | 32,38 | 32,81 | 0,00 | 32,13 | -3,87% | - |
| 09.02.2021 | 34,75 | 35,26 | 33,08 | 33,42 | -2,75% | - |
| 08.02.2021 | 33,65 | 34,44 | 33,53 | 34,37 | 8,29% | - |
| 05.02.2021 | 31,46 | 31,74 | 30,77 | 31,74 | 4,82% | - |
| 04.02.2021 | 30,27 | 30,28 | 30,27 | 30,28 | -2,62% | - |
| 03.02.2021 | 30,19 | 31,37 | 29,88 | 31,09 | 8,20% | - |
| 02.02.2021 | 30,28 | 30,94 | 28,71 | 28,74 | -8,52% | - |
| 01.02.2021 | 31,49 | 31,49 | 31,41 | 31,41 | 2,51% | - |
| 29.01.2021 | 30,90 | 31,60 | 29,78 | 30,64 | -5,17% | - |
| 28.01.2021 | 34,31 | 34,55 | 31,54 | 32,31 | -11,87% | - |
| 27.01.2021 | 35,99 | 36,93 | 35,72 | 36,66 | -0,83% | - |
| 26.01.2021 | 33,73 | 37,49 | 33,29 | 36,97 | 10,89% | - |
| 25.01.2021 | 33,73 | 34,20 | 32,09 | 33,34 | 5,29% | - |
| 22.01.2021 | 31,30 | 31,73 | 30,21 | 31,66 | -0,35% | - |
| 21.01.2021 | 31,78 | 31,81 | 31,77 | 31,77 | -0,14% | - |
| 20.01.2021 | 31,60 | 32,06 | 31,10 | 31,82 | 4,47% | - |
| 19.01.2021 | 29,80 | 30,72 | 29,76 | 30,46 | 3,20% | - |
| 15.01.2021 | 29,58 | 29,91 | 29,30 | 29,51 | -1,45% | - |
| 14.01.2021 | 29,16 | 30,13 | 28,94 | 29,95 | 4,85% | - |
| 13.01.2021 | 28,61 | 28,99 | 28,38 | 28,56 | -2,02% | - |
| 12.01.2021 | 28,67 | 29,69 | 28,24 | 29,15 | 2,08% | - |
| 11.01.2021 | 27,83 | 28,71 | 27,77 | 28,56 | 5,16% | - |
| 08.01.2021 | 27,16 | 27,61 | 26,87 | 27,16 | -0,71% | - |
| 07.01.2021 | 27,44 | 27,59 | 26,96 | 27,35 | 0,61% | - |
| 06.01.2021 | 27,90 | 28,01 | 26,69 | 27,19 | -1,06% | - |
| 05.01.2021 | 27,31 | 28,02 | 27,30 | 27,48 | 1,40% | - |
| 04.01.2021 | 26,47 | 27,40 | 25,96 | 27,10 | 4,01% | - |
| 31.12.2020 | 25,97 | 26,23 | 25,77 | 26,05 | -1,99% | - |
| 30.12.2020 | 26,39 | 26,92 | 26,20 | 26,58 | 1,08% | - |
| 29.12.2020 | 25,65 | 26,50 | 25,52 | 26,30 | -3,20% | - |
| 28.12.2020 | 26,23 | 27,82 | 26,17 | 27,17 | 5,97% | - |
| 24.12.2020 | 26,24 | 26,45 | 25,64 | 25,64 | -0,12% | - |
| 23.12.2020 | 25,37 | 26,02 | 25,35 | 25,67 | -1,78% | - |
| 22.12.2020 | 26,46 | 26,81 | 26,01 | 26,13 | 0,62% | - |
| 21.12.2020 | 26,15 | 26,41 | 25,55 | 25,97 | -1,16% | - |
| 18.12.2020 | 25,62 | 26,30 | 25,46 | 26,28 | 4,89% | - |
| 17.12.2020 | 26,07 | 26,07 | 25,05 | 25,05 | 1,23% | - |
| 16.12.2020 | 24,44 | 24,80 | 24,32 | 24,75 | 2,55% | - |
| 15.12.2020 | 23,76 | 24,23 | 23,64 | 24,13 | 2,75% | - |
| 14.12.2020 | 23,44 | 23,83 | 23,24 | 23,49 | 4,31% | - |
| 11.12.2020 | 22,80 | 22,92 | 22,34 | 22,52 | -1,16% | - |
| 10.12.2020 | 22,60 | 23,14 | 22,49 | 22,78 | -2,34% | - |
| 09.12.2020 | 22,71 | 25,24 | 22,70 | 23,33 | 0,04% | - |
| 08.12.2020 | 24,33 | 24,33 | 23,24 | 23,32 | -0,02% | - |
| 07.12.2020 | 23,42 | 23,66 | 23,04 | 23,32 | 1,28% | - |
| 04.12.2020 | 22,81 | 23,26 | 22,41 | 23,03 | -1,18% | - |
| 03.12.2020 | 23,21 | 23,50 | 23,06 | 23,30 | 0,91% | - |
| 02.12.2020 | 23,12 | 23,42 | 22,16 | 23,09 | -1,60% | - |
| 01.12.2020 | 23,82 | 23,92 | 23,05 | 23,47 | 0,54% | - |
| 30.11.2020 | 24,14 | 24,20 | 23,29 | 23,34 | -5,37% | - |
| 27.11.2020 | 24,66 | 25,38 | 24,35 | 24,67 | 2,15% | - |
| 25.11.2020 | 23,37 | 24,15 | 23,34 | 24,15 | 3,05% | - |
| 24.11.2020 | 22,85 | 23,55 | 22,81 | 23,43 | 0,82% | - |
| 23.11.2020 | 22,59 | 23,48 | 22,59 | 23,24 | 3,59% | - |
| 20.11.2020 | 23,15 | 23,37 | 22,34 | 22,44 | -3,96% | - |
| 19.11.2020 | 23,46 | 23,89 | 22,98 | 23,36 | 4,71% | - |
| 18.11.2020 | 22,45 | 22,76 | 22,15 | 22,31 | -0,73% | - |
| 17.11.2020 | 22,54 | 22,65 | 21,54 | 22,48 | 0,94% | - |
| 16.11.2020 | 22,00 | 22,65 | 21,91 | 22,27 | 2,60% | - |
| 13.11.2020 | 21,32 | 22,08 | 21,20 | 21,70 | 4,65% | - |
| 12.11.2020 | 20,44 | 20,81 | 20,03 | 20,74 | -1,03% | - |
| 11.11.2020 | 19,92 | 20,96 | 0,00 | 20,95 | 7,19% | - |
| 10.11.2020 | 0,00 | 19,78 | 0,00 | 19,55 | 1,35% | - |
| 09.11.2020 | 19,82 | 20,21 | 19,29 | 19,29 | -8,93% | - |
| 06.11.2020 | 23,97 | 23,97 | 20,86 | 21,18 | -0,31% | - |
| 05.11.2020 | 20,75 | 21,38 | 20,75 | 21,24 | 2,39% | - |
| 04.11.2020 | 21,40 | 21,85 | 20,47 | 20,75 | -0,67% | - |
| 03.11.2020 | 21,02 | 21,14 | 0,00 | 20,89 | 1,04% | - |
| 02.11.2020 | 20,43 | 20,67 | 20,03 | 20,67 | 4,21% | - |
| 30.10.2020 | 20,46 | 20,55 | 19,74 | 19,84 | -7,29% | - |
| 29.10.2020 | 20,77 | 21,53 | 20,26 | 21,40 | -15,08% | - |
| 28.10.2020 | 25,12 | 25,73 | 24,61 | 25,20 | -2,25% | - |
| 27.10.2020 | 25,78 | 25,78 | 25,78 | 25,78 | 1,92% | - |
| 26.10.2020 | 25,51 | 25,98 | 24,99 | 25,29 | 0,42% | - |
| 23.10.2020 | 25,12 | 26,55 | 24,91 | 25,19 | 0,48% | - |
| 22.10.2020 | 24,10 | 25,34 | 24,04 | 25,07 | 3,30% | - |
| 21.10.2020 | 26,35 | 26,37 | 24,27 | 24,27 | -7,47% | - |
| 20.10.2020 | 27,12 | 27,56 | 25,70 | 26,23 | -7,15% | - |
| 19.10.2020 | 29,58 | 29,63 | 28,08 | 28,25 | -4,09% | - |
| 16.10.2020 | 29,49 | 29,61 | 28,66 | 29,45 | -0,39% | - |
| 15.10.2020 | 28,27 | 29,57 | 28,07 | 29,57 | 3,52% | - |
| 14.10.2020 | 29,08 | 29,26 | 28,03 | 28,56 | -2,56% | - |
| 13.10.2020 | 27,97 | 29,39 | 27,97 | 29,31 | 2,32% | - |
| 12.10.2020 | 27,38 | 28,90 | 27,35 | 28,65 | 5,20% | - |
| 09.10.2020 | 27,03 | 27,40 | 26,34 | 27,23 | 3,85% | - |
| 08.10.2020 | 26,72 | 26,88 | 26,05 | 26,22 | -1,47% | - |
| 07.10.2020 | 26,05 | 26,70 | 25,92 | 26,61 | 2,58% | - |
| 06.10.2020 | 27,09 | 27,14 | 25,53 | 25,94 | -5,35% | - |
| 05.10.2020 | 26,82 | 27,42 | 26,36 | 27,41 | 4,50% | - |