12,506$
0,77%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,30 | 12,47 | 12,02 | 12,41 | -0,16% | 100,00 |
| 06.03.2026 | 12,64 | 12,80 | 12,38 | 12,43 | -3,12% | 100,00 |
| 05.03.2026 | 12,91 | 13,00 | 12,74 | 12,83 | -1,08% | 100,00 |
| 04.03.2026 | 12,96 | 13,03 | 12,73 | 12,97 | 0,46% | 418.555,00 |
| 03.03.2026 | 12,95 | 13,00 | 12,69 | 12,91 | -1,00% | 444.614,00 |
| 02.03.2026 | 12,89 | 13,23 | 12,75 | 13,04 | 0,00% | 770.462,00 |
| 27.02.2026 | 13,00 | 13,11 | 12,96 | 13,04 | 0,46% | 677.691,00 |
| 26.02.2026 | 12,95 | 13,03 | 12,82 | 12,98 | 0,15% | 662.244,00 |
| 25.02.2026 | 12,60 | 13,00 | 12,59 | 12,96 | 2,69% | 979.582,00 |
| 24.02.2026 | 12,32 | 12,67 | 12,05 | 12,62 | 2,60% | 1.369.019,00 |
| 23.02.2026 | 11,98 | 12,39 | 11,95 | 12,30 | 3,45% | 1.607.800,00 |
| 20.02.2026 | 11,93 | 11,98 | 11,36 | 11,89 | -0,17% | 1.438.914,00 |
| 19.02.2026 | 12,12 | 12,34 | 11,82 | 11,91 | 1,97% | 2.056.250,00 |
| 18.02.2026 | 11,83 | 11,83 | 11,56 | 11,68 | -2,01% | 955.946,00 |
| 17.02.2026 | 12,05 | 12,05 | 11,74 | 11,92 | -0,50% | 711.783,00 |
| 13.02.2026 | 11,95 | 12,09 | 11,87 | 11,98 | 1,01% | 803.496,00 |
| 12.02.2026 | 12,19 | 12,35 | 11,86 | 11,86 | -2,23% | 614.139,00 |
| 11.02.2026 | 12,00 | 12,15 | 11,95 | 12,13 | 2,10% | 723.876,00 |
| 10.02.2026 | 11,85 | 11,93 | 11,66 | 11,88 | 0,59% | 711.986,00 |
| 09.02.2026 | 11,58 | 11,81 | 11,47 | 11,81 | 1,72% | 585.217,00 |
| 06.02.2026 | 11,54 | 11,64 | 11,46 | 11,61 | 1,22% | 434.104,00 |
| 05.02.2026 | 11,40 | 11,54 | 11,40 | 11,47 | 0,09% | 502.405,00 |
| 04.02.2026 | 11,48 | 11,60 | 11,36 | 11,46 | 0,53% | 581.775,00 |
| 03.02.2026 | 11,30 | 11,44 | 11,29 | 11,40 | 1,15% | 491.751,00 |
| 02.02.2026 | 11,52 | 11,60 | 11,08 | 11,27 | -2,93% | 704.341,00 |
| 30.01.2026 | 11,40 | 11,65 | 11,28 | 11,61 | 1,75% | 759.401,00 |
| 29.01.2026 | 11,04 | 11,41 | 11,03 | 11,41 | 4,20% | 548.664,00 |
| 28.01.2026 | 10,98 | 11,11 | 10,93 | 10,95 | -0,18% | 431.774,00 |
| 27.01.2026 | 11,00 | 11,07 | 10,93 | 10,97 | 0,09% | 389.261,00 |
| 26.01.2026 | 10,90 | 11,02 | 10,80 | 10,96 | 1,39% | 631.917,00 |
| 23.01.2026 | 10,88 | 10,96 | 10,73 | 10,81 | -0,46% | 381.085,00 |
| 22.01.2026 | 10,85 | 11,11 | 10,81 | 10,86 | 0,84% | 859.989,00 |
| 21.01.2026 | 10,56 | 10,77 | 10,50 | 10,77 | 2,57% | 467.401,00 |
| 20.01.2026 | 10,66 | 10,66 | 10,48 | 10,50 | -1,02% | 385.810,00 |
| 19.01.2026 | 10,63 | 10,63 | 10,60 | 10,61 | -0,85% | - |
| 16.01.2026 | 10,59 | 10,71 | 10,58 | 10,70 | 1,13% | 306.276,00 |
| 15.01.2026 | 10,53 | 10,61 | 10,48 | 10,58 | 0,09% | 433.416,00 |
| 14.01.2026 | 10,38 | 10,57 | 10,27 | 10,57 | 2,62% | 419.541,00 |
| 13.01.2026 | 10,34 | 10,40 | 10,27 | 10,30 | 0,19% | 299.009,00 |
| 12.01.2026 | 10,10 | 10,34 | 10,05 | 10,28 | 1,68% | 411.765,00 |
| 09.01.2026 | 10,20 | 10,20 | 10,07 | 10,11 | -0,20% | 246.556,00 |
| 08.01.2026 | 9,95 | 10,15 | 9,92 | 10,13 | 1,50% | 304.887,00 |
| 07.01.2026 | 10,03 | 10,09 | 9,80 | 9,98 | -0,89% | 459.512,00 |
| 06.01.2026 | 9,89 | 10,08 | 9,86 | 10,07 | 1,72% | 624.548,00 |
| 05.01.2026 | 9,71 | 9,93 | 9,69 | 9,90 | 2,38% | 671.507,00 |
| 02.01.2026 | 9,67 | 9,72 | 9,52 | 9,67 | -0,21% | 582.982,00 |
| 31.12.2025 | 9,63 | 9,72 | 9,63 | 9,69 | 0,62% | 541.816,00 |
| 30.12.2025 | 9,65 | 9,73 | 9,63 | 9,63 | 0,10% | 423.418,00 |
| 29.12.2025 | 9,72 | 9,73 | 9,62 | 9,62 | -1,03% | 522.898,00 |
| 26.12.2025 | 9,85 | 9,85 | 9,66 | 9,72 | -1,22% | 414.924,00 |
| 24.12.2025 | 9,80 | 9,87 | 9,74 | 9,84 | 0,61% | 244.398,00 |
| 23.12.2025 | 9,78 | 9,84 | 9,73 | 9,78 | -1,91% | 711.636,00 |
| 22.12.2025 | 10,05 | 10,07 | 9,93 | 9,97 | -0,70% | 581.085,00 |
| 19.12.2025 | 10,37 | 10,37 | 10,02 | 10,04 | -3,46% | 1.109.801,00 |
| 18.12.2025 | 10,43 | 10,53 | 10,37 | 10,40 | -0,19% | 415.893,00 |
| 17.12.2025 | 10,22 | 10,48 | 10,22 | 10,42 | 1,76% | 749.557,00 |
| 16.12.2025 | 10,10 | 10,27 | 10,10 | 10,24 | 1,69% | 563.054,00 |
| 15.12.2025 | 10,12 | 10,25 | 10,06 | 10,07 | -0,20% | 684.200,00 |
| 12.12.2025 | 10,05 | 10,11 | 9,95 | 10,09 | 1,00% | 478.969,00 |
| 11.12.2025 | 10,00 | 10,01 | 9,95 | 9,99 | 0,10% | 433.988,00 |
| 10.12.2025 | 10,00 | 10,05 | 9,97 | 9,98 | -0,20% | 455.228,00 |
| 09.12.2025 | 10,06 | 10,13 | 9,99 | 10,00 | 0,00% | 573.069,00 |
| 08.12.2025 | 10,00 | 10,06 | 9,97 | 10,00 | 0,50% | 566.835,00 |
| 05.12.2025 | 9,95 | 10,08 | 9,95 | 9,95 | 0,00% | 361.754,00 |
| 04.12.2025 | 10,03 | 10,05 | 9,93 | 9,95 | -0,50% | 349.096,00 |
| 03.12.2025 | 9,86 | 10,00 | 9,83 | 10,00 | 1,73% | 495.382,00 |
| 02.12.2025 | 9,73 | 9,91 | 9,65 | 9,83 | 1,13% | 576.808,00 |
| 01.12.2025 | 9,79 | 9,80 | 9,66 | 9,72 | -1,22% | 520.768,00 |
| 28.11.2025 | 9,79 | 9,84 | 9,67 | 9,84 | 0,72% | 578.210,00 |
| 26.11.2025 | 9,61 | 9,84 | 9,61 | 9,77 | 1,14% | 676.048,00 |
| 25.11.2025 | 9,62 | 9,75 | 9,61 | 9,66 | 0,84% | 734.540,00 |
| 24.11.2025 | 9,60 | 9,63 | 9,52 | 9,58 | -0,10% | 1.738.614,00 |
| 21.11.2025 | 9,51 | 9,68 | 9,47 | 9,59 | 1,48% | 420.033,00 |
| 20.11.2025 | 9,48 | 9,52 | 9,42 | 9,45 | 0,53% | 428.555,00 |
| 19.11.2025 | 9,44 | 9,48 | 9,37 | 9,40 | -1,05% | 363.535,00 |
| 18.11.2025 | 9,55 | 9,59 | 9,40 | 9,50 | -0,63% | 505.348,00 |
| 17.11.2025 | 9,72 | 9,73 | 9,54 | 9,56 | -1,44% | 342.580,00 |
| 14.11.2025 | 9,75 | 9,79 | 9,61 | 9,70 | -0,82% | 417.456,00 |
| 13.11.2025 | 9,75 | 9,87 | 9,70 | 9,78 | 0,10% | 614.295,00 |
| 12.11.2025 | 9,75 | 9,83 | 9,67 | 9,77 | 0,21% | 434.800,00 |
| 11.11.2025 | 9,80 | 9,88 | 9,74 | 9,75 | 0,10% | 428.806,00 |
| 10.11.2025 | 9,72 | 9,79 | 9,63 | 9,74 | 0,41% | 489.370,00 |
| 07.11.2025 | 9,74 | 9,78 | 9,63 | 9,70 | -0,31% | 536.041,00 |
| 06.11.2025 | 9,92 | 9,96 | 9,73 | 9,73 | -1,82% | 550.393,00 |
| 05.11.2025 | 9,94 | 9,98 | 9,85 | 9,91 | 0,20% | 554.581,00 |
| 04.11.2025 | 10,09 | 10,09 | 9,78 | 9,89 | -2,27% | 824.033,00 |
| 03.11.2025 | 10,03 | 10,14 | 9,89 | 10,12 | 0,90% | 771.956,00 |
| 31.10.2025 | 10,27 | 10,27 | 9,90 | 10,03 | -2,72% | 572.720,00 |
| 30.10.2025 | 10,20 | 10,55 | 10,16 | 10,31 | 2,08% | 769.581,00 |
| 29.10.2025 | 10,25 | 10,27 | 10,01 | 10,10 | -1,85% | 443.722,00 |
| 28.10.2025 | 10,20 | 10,29 | 10,15 | 10,29 | 0,29% | 300.382,00 |
| 27.10.2025 | 10,24 | 10,35 | 10,23 | 10,26 | 0,29% | 277.617,00 |
| 24.10.2025 | 10,27 | 10,32 | 10,20 | 10,23 | -0,79% | 280.258,00 |
| 23.10.2025 | 10,22 | 10,31 | 10,19 | 10,31 | 1,09% | - |
| 22.10.2025 | 10,23 | 10,28 | 10,11 | 10,20 | -0,20% | 353.507,00 |
| 21.10.2025 | 10,33 | 10,36 | 10,17 | 10,22 | -0,87% | 267.850,00 |
| 20.10.2025 | 10,26 | 10,36 | 10,22 | 10,31 | 0,53% | 336.516,00 |
| 17.10.2025 | 10,35 | 10,38 | 10,26 | 10,26 | -1,10% | - |
| 16.10.2025 | 10,31 | 10,66 | 10,30 | 10,37 | 1,17% | 614.462,00 |
| 15.10.2025 | 10,25 | 10,45 | 10,25 | 10,25 | 0,10% | 391.200,00 |