23,500€
1,73%
Echtzeit-Aktienkurs Flowers Foods Inc.
Bid:
Ask:
Aktienkurse zur Flowers Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | - |
| 30.04.2024 | 23,10 | 23,30 | 23,10 | 23,10 | 0,43% | - |
| 29.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 22,00 |
| 26.04.2024 | 23,30 | 23,30 | 23,10 | 23,10 | 0,43% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,43% | 175,00 |
| 24.04.2024 | 23,10 | 23,10 | 22,70 | 23,10 | -0,43% | - |
| 23.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 3,00 |
| 22.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | 153,00 |
| 19.04.2024 | 22,50 | 22,70 | 22,30 | 22,70 | 2,25% | - |
| 18.04.2024 | 21,90 | 22,20 | 21,90 | 22,20 | 2,30% | - |
| 17.04.2024 | 21,70 | 22,00 | 21,70 | 21,70 | 0,00% | - |
| 16.04.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 1,40% | - |
| 15.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 3,00 |
| 12.04.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 11.04.2024 | 21,30 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 10.04.2024 | 21,30 | 21,50 | 21,20 | 21,30 | 0,00% | - |
| 09.04.2024 | 21,30 | 21,30 | 21,20 | 21,30 | -0,47% | - |
| 08.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 6,00 |
| 05.04.2024 | 21,50 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 04.04.2024 | 21,30 | 21,60 | 21,30 | 21,50 | 0,47% | - |
| 03.04.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | 160,00 |
| 02.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 7,00 |
| 28.03.2024 | 21,80 | 22,20 | 21,80 | 22,00 | 2,80% | 804,00 |
| 25.03.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 0,94% | 10,00 |
| 22.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 46,00 |
| 18.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 217,00 |
| 15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 65,00 |
| 14.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 14,00 |
| 13.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 22,00 |
| 11.03.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 56,00 |
| 07.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 83,00 |
| 06.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 150,00 |
| 05.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 3,00 |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 32,00 |
| 29.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 8,00 |
| 28.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 150,00 |
| 27.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 1,00 |
| 19.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 50,00 |
| 15.02.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -5,50% | 18,00 |
| 08.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 83,00 |
| 07.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 6,00 |
| 05.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 2,00 |
| 01.02.2024 | 21,20 | 21,40 | 21,00 | 21,40 | 1,90% | 18,00 |
| 23.01.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 23,00 |
| 19.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 16.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 30,00 |
| 15.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 5,00 |
| 12.01.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 139,00 |
| 11.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 08.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 107,00 |
| 05.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 24,00 |
| 04.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 1,00 |
| 29.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 12,00 |
| 28.12.2023 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | 163,00 |
| 27.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 112,00 |
| 21.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1,00 |
| 19.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 80,00 |
| 18.12.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 120,00 |
| 15.12.2023 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | 105,00 |
| 14.12.2023 | 20,80 | 20,80 | 20,60 | 20,60 | 1,98% | 181,00 |
| 08.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 82,00 |
| 07.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 3,00 |
| 04.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 130,00 |
| 01.12.2023 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | 88,00 |
| 30.11.2023 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | 50,00 |
| 29.11.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 25,00 |
| 28.11.2023 | 19,30 | 19,30 | 19,20 | 19,20 | -2,04% | 60,00 |
| 27.11.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 15,00 |
| 24.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 1,00 |
| 23.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 2,00 |
| 20.11.2023 | 19,20 | 19,30 | 19,00 | 19,30 | 1,58% | 212,00 |
| 17.11.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 265,00 |
| 16.11.2023 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | 101,00 |
| 15.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 385,00 |
| 14.11.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 100,00 |
| 13.11.2023 | 19,30 | 19,40 | 19,30 | 19,30 | 2,66% | 326,00 |
| 10.11.2023 | 19,90 | 19,90 | 18,80 | 18,80 | -8,74% | 375,00 |
| 09.11.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 1,00 |
| 08.11.2023 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 216,00 |
| 07.11.2023 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 13,00 |
| 03.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 15,00 |
| 02.11.2023 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | 101,00 |
| 01.11.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 57,00 |
| 31.10.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 30,00 |
| 30.10.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 11,00 |
| 27.10.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 11,00 |
| 26.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | 24,00 |
| 24.10.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 200,00 |
| 20.10.2023 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 250,00 |
| 19.10.2023 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | 60,00 |
| 18.10.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 265,00 |
| 16.10.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | 4,00 |
| 13.10.2023 | 19,40 | 19,50 | 19,40 | 19,50 | 1,56% | 55,00 |
| 12.10.2023 | 19,80 | 19,80 | 19,20 | 19,20 | -5,88% | 237,00 |
| 10.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 100,00 |
| 09.10.2023 | 20,20 | 20,40 | 20,20 | 20,40 | -1,92% | 126,00 |
| 05.10.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 1,00 |
| 02.10.2023 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | 72,00 |
| 28.09.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 250,00 |
| 26.09.2023 | 21,20 | 21,60 | 21,20 | 21,20 | -2,75% | 250,00 |