1-800-FLOWERS.COM, Inc. Class A FLWS
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,57+0,07 (+2,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,57 | +2,72 % | $2,46 | $2,61 | $2,37 | 245,54K |
| 2026-09-30 | $2,50 | -3,85 % | $2,61 | $2,63 | $2,47 | 290,20K |
| 2026-09-29 | $2,60 | -1,52 % | $2,68 | $2,71 | $2,57 | 273,80K |
| 2026-09-28 | $2,64 | -1,49 % | $2,67 | $2,72 | $2,61 | 311,70K |
| 2026-09-25 | $2,68 | -4,63 % | $2,80 | $2,88 | $2,66 | 546,20K |
| 2026-09-24 | $2,81 | -0,35 % | $2,82 | $2,84 | $2,65 | 463,70K |
| 2026-09-23 | $2,82 | -0,70 % | $2,83 | $3,02 | $2,76 | 563,60K |
| 2026-09-22 | $2,84 | +10,51 % | $2,59 | $2,87 | $2,57 | 546,80K |
| 2026-09-21 | $2,57 | +3,63 % | $2,48 | $2,60 | $2,41 | 764,80K |
| 2026-09-18 | $2,48 | -4,62 % | $2,63 | $2,63 | $2,47 | 921,80K |
| 2026-09-17 | $2,60 | -4,41 % | $2,73 | $2,74 | $2,55 | 513,10K |
| 2026-09-16 | $2,72 | -11,40 % | $3,01 | $3,02 | $2,71 | 452,60K |
| 2026-09-15 | $3,07 | +0,33 % | $3,05 | $3,10 | $2,89 | 558,10K |
| 2026-09-14 | $3,06 | +1,32 % | $3,24 | $3,29 | $3,01 | 591,10K |
| 2026-09-11 | $3,02 | -0,66 % | $3,06 | $3,17 | $2,95 | 475,60K |
| 2026-09-10 | $3,04 | -12,89 % | $2,99 | $3,37 | $2,91 | 945,10K |
| 2026-09-09 | $3,49 | -4,38 % | $3,63 | $3,65 | $3,45 | 260,20K |
| 2026-09-08 | $3,65 | -2,14 % | $3,71 | $3,72 | $3,55 | 184,80K |
| 2026-09-04 | $3,73 | +4,19 % | $3,56 | $3,74 | $3,55 | 141,30K |
| 2026-09-03 | $3,58 | -1,38 % | $3,68 | $3,73 | $3,55 | 149,70K |
| 2026-09-02 | $3,63 | +5,52 % | $3,48 | $3,67 | $3,44 | 210,70K |
| 2026-09-01 | $3,44 | -5,75 % | $3,63 | $3,63 | $3,39 | 211,10K |
| 2026-08-31 | $3,65 | -2,14 % | $3,73 | $3,81 | $3,63 | 198,00K |
| 2026-08-28 | $3,73 | -0,27 % | $3,74 | $3,83 | $3,72 | 125,80K |
| 2026-08-27 | $3,74 | 0,00 % | $3,71 | $3,77 | $3,63 | 205,90K |
| 2026-08-26 | $3,74 | -4,59 % | $3,92 | $3,95 | $3,72 | 324,50K |
| 2026-08-25 | $3,92 | +1,03 % | $3,89 | $4,05 | $3,78 | 413,30K |
| 2026-08-24 | $3,88 | -2,27 % | $3,96 | $4,02 | $3,86 | 189,20K |
| 2026-08-21 | $3,97 | -1,24 % | $4,05 | $4,05 | $3,93 | 160,00K |
| 2026-08-20 | $4,02 | -1,47 % | $4,05 | $4,05 | $3,84 | 290,40K |
| 2026-08-19 | $4,08 | +1,49 % | $4,05 | $4,17 | $4,03 | 561,20K |
| 2026-08-18 | $4,02 | +0,50 % | $4,00 | $4,05 | $3,96 | 151,40K |
| 2026-08-17 | $4,00 | -1,96 % | $4,09 | $4,12 | $3,94 | 143,00K |
| 2026-08-14 | $4,08 | +0,25 % | $4,06 | $4,10 | $4,03 | 94,40K |
| 2026-08-13 | $4,07 | -0,49 % | $4,08 | $4,16 | $4,04 | 127,10K |
| 2026-08-12 | $4,09 | +1,24 % | $4,02 | $4,09 | $3,95 | 116,40K |
| 2026-08-11 | $4,04 | +1,51 % | $3,98 | $4,08 | $3,98 | 140,00K |
| 2026-08-10 | $3,98 | -1,00 % | $4,01 | $4,10 | $3,91 | 150,10K |
| 2026-08-07 | $4,02 | -0,25 % | $4,06 | $4,13 | $3,96 | 102,60K |
| 2026-08-06 | $4,03 | -2,42 % | $4,17 | $4,17 | $4,03 | 135,60K |
| 2026-08-05 | $4,13 | 0,00 % | $4,13 | $4,18 | $4,10 | 265,80K |
| 2026-08-04 | $4,13 | -1,67 % | $4,17 | $4,25 | $4,09 | 181,40K |
| 2026-08-03 | $4,20 | +7,69 % | $3,97 | $4,20 | $3,96 | 283,30K |
| 2026-07-31 | $3,90 | +1,56 % | $3,83 | $3,96 | $3,72 | 167,50K |
| 2026-07-30 | $3,84 | -2,29 % | $3,91 | $3,94 | $3,57 | 433,90K |
| 2026-07-29 | $3,93 | -0,76 % | $3,92 | $4,12 | $3,92 | 140,60K |
| 2026-07-28 | $3,96 | +3,39 % | $3,85 | $4,00 | $3,84 | 141,40K |
| 2026-07-27 | $3,83 | +0,26 % | $3,87 | $3,96 | $3,79 | 236,30K |
| 2026-07-24 | $3,82 | -1,80 % | $3,90 | $3,96 | $3,67 | 212,70K |
| 2026-07-23 | $3,89 | -7,60 % | $4,11 | $4,23 | $3,78 | 630,30K |
| 2026-07-22 | $4,21 | +0,24 % | $4,16 | $4,22 | $4,07 | 294,40K |
| 2026-07-21 | $4,20 | -0,71 % | $4,24 | $4,37 | $4,10 | 291,20K |
| 2026-07-20 | $4,23 | +2,92 % | $4,10 | $4,23 | $4,06 | 177,40K |
| 2026-07-17 | $4,11 | +0,74 % | $4,00 | $4,16 | $3,98 | 202,60K |
| 2026-07-16 | $4,08 | +4,08 % | $3,92 | $4,14 | $3,90 | 203,40K |
| 2026-07-15 | $3,92 | +1,82 % | $3,85 | $4,01 | $3,83 | 189,80K |
| 2026-07-14 | $3,85 | -0,77 % | $3,88 | $3,93 | $3,80 | 200,10K |
| 2026-07-13 | $3,88 | +2,65 % | $3,77 | $3,98 | $3,77 | 244,70K |
| 2026-07-10 | $3,78 | -0,53 % | $3,80 | $3,87 | $3,74 | 112,20K |
| 2026-07-09 | $3,80 | +2,15 % | $3,71 | $3,83 | $3,69 | 236,90K |
| 2026-07-08 | $3,72 | -1,33 % | $3,73 | $3,77 | $3,66 | 180,80K |
| 2026-07-07 | $3,77 | +1,07 % | $3,75 | $3,87 | $3,74 | 168,20K |
| 2026-07-06 | $3,73 | -3,12 % | $3,85 | $3,88 | $3,70 | 221,90K |
| 2026-07-02 | $3,85 | +3,77 % | $3,75 | $3,92 | $3,75 | 208,20K |
| 2026-07-01 | $3,71 | +6,61 % | $3,50 | $3,83 | $3,46 | 397,30K |
| 2026-06-30 | $3,48 | -2,52 % | $3,54 | $3,67 | $3,42 | 2,06M |
| 2026-06-29 | $3,57 | +0,28 % | $3,61 | $3,65 | $3,51 | 1,83M |
| 2026-06-26 | $3,56 | +0,28 % | $3,51 | $3,72 | $3,46 | 390,30K |
| 2026-06-25 | $3,55 | -2,20 % | $3,63 | $3,71 | $3,52 | 197,80K |
| 2026-06-24 | $3,63 | +2,25 % | $3,54 | $3,74 | $3,54 | 224,50K |
| 2026-06-23 | $3,55 | 0,00 % | $3,51 | $3,65 | $3,48 | 289,30K |
| 2026-06-22 | $3,55 | -8,74 % | $3,85 | $3,91 | $3,50 | 398,80K |
| 2026-06-18 | $3,89 | +0,52 % | $3,90 | $3,95 | $3,81 | 712,90K |
| 2026-06-17 | $3,87 | -9,37 % | $4,26 | $4,27 | $3,86 | 282,80K |
| 2026-06-16 | $4,27 | 0,00 % | $4,28 | $4,37 | $4,19 | 346,70K |
| 2026-06-15 | $4,27 | -1,16 % | $4,41 | $4,43 | $4,20 | 222,70K |
| 2026-06-12 | $4,32 | +2,13 % | $4,28 | $4,41 | $4,24 | 201,40K |
| 2026-06-11 | $4,23 | +0,24 % | $4,28 | $4,28 | $4,02 | 370,20K |
| 2026-06-10 | $4,22 | -2,31 % | $4,31 | $4,35 | $4,20 | 197,30K |
| 2026-06-09 | $4,32 | -2,26 % | $4,46 | $4,49 | $4,16 | 486,90K |
| 2026-06-08 | $4,42 | +1,84 % | $4,41 | $4,45 | $4,24 | 339,30K |
| 2026-06-05 | $4,34 | -3,98 % | $4,46 | $4,60 | $4,26 | 312,90K |
| 2026-06-04 | $4,52 | +4,39 % | $4,42 | $4,57 | $4,37 | 354,40K |
| 2026-06-03 | $4,33 | -7,87 % | $4,64 | $4,65 | $4,23 | 404,30K |
| 2026-06-02 | $4,70 | +3,07 % | $4,51 | $4,81 | $4,46 | 756,10K |
| 2026-06-01 | $4,56 | -0,22 % | $4,48 | $4,63 | $4,44 | 350,70K |
| 2026-05-29 | $4,57 | +1,56 % | $4,53 | $4,69 | $4,44 | 480,60K |
| 2026-05-28 | $4,50 | +4,17 % | $4,29 | $4,54 | $4,29 | 289,80K |
| 2026-05-27 | $4,32 | -1,59 % | $4,42 | $4,48 | $4,31 | 403,40K |
| 2026-05-26 | $4,39 | +1,15 % | $4,36 | $4,54 | $4,30 | 557,40K |