11,768$
6,59%
Echtzeit-Aktienkurs Farmland Partners
Bid:
Ask:
Aktienkurse zur Farmland Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 11,24 | 12,05 | 11,24 | 11,71 | 6,07% | 539.349,00 |
| 30.10.2024 | 10,94 | 11,15 | 10,93 | 11,04 | 0,36% | 205.145,00 |
| 29.10.2024 | 11,02 | 11,06 | 10,95 | 11,00 | -0,90% | 166.370,00 |
| 28.10.2024 | 11,05 | 11,13 | 11,02 | 11,10 | 1,00% | 126.866,00 |
| 25.10.2024 | 11,23 | 11,27 | 10,97 | 10,99 | -1,79% | 162.704,00 |
| 24.10.2024 | 11,18 | 11,28 | 11,18 | 11,19 | 0,18% | 206.247,00 |
| 23.10.2024 | 11,16 | 11,22 | 11,10 | 11,17 | -0,27% | 160.930,00 |
| 22.10.2024 | 11,07 | 11,30 | 11,02 | 11,20 | 0,72% | 231.305,00 |
| 21.10.2024 | 11,07 | 11,28 | 11,02 | 11,12 | 0,72% | 441.906,00 |
| 18.10.2024 | 10,94 | 11,05 | 10,82 | 11,04 | 1,38% | 270.791,00 |
| 17.10.2024 | 10,96 | 10,96 | 10,81 | 10,89 | -0,64% | 167.123,00 |
| 16.10.2024 | 10,85 | 10,98 | 10,85 | 10,96 | 1,11% | 163.140,00 |
| 15.10.2024 | 10,81 | 10,91 | 10,80 | 10,84 | 0,37% | 188.637,00 |
| 14.10.2024 | 10,67 | 10,81 | 10,67 | 10,80 | 0,93% | 157.631,00 |
| 11.10.2024 | 10,65 | 10,74 | 10,65 | 10,70 | 0,85% | 208.310,00 |
| 10.10.2024 | 10,55 | 10,64 | 10,55 | 10,61 | -0,09% | 428.160,00 |
| 09.10.2024 | 10,62 | 10,67 | 10,54 | 10,62 | -0,09% | 246.826,00 |
| 08.10.2024 | 10,64 | 10,67 | 10,49 | 10,63 | -0,09% | 357.040,00 |
| 07.10.2024 | 10,71 | 10,73 | 10,57 | 10,64 | -0,93% | 389.092,00 |
| 04.10.2024 | 10,76 | 10,87 | 10,67 | 10,74 | -0,19% | 260.872,00 |
| 03.10.2024 | 10,70 | 10,96 | 10,65 | 10,76 | 4,36% | 667.917,00 |
| 02.10.2024 | 10,13 | 10,35 | 10,10 | 10,31 | 1,38% | 300.741,00 |
| 01.10.2024 | 10,43 | 10,43 | 10,15 | 10,17 | -2,68% | 263.194,00 |
| 30.09.2024 | 10,44 | 10,53 | 10,36 | 10,45 | -0,19% | 167.232,00 |
| 27.09.2024 | 10,50 | 10,64 | 10,43 | 10,47 | 0,67% | 334.025,00 |
| 26.09.2024 | 10,46 | 10,47 | 10,38 | 10,40 | 0,19% | 215.277,00 |
| 25.09.2024 | 10,46 | 10,49 | 10,37 | 10,38 | -0,76% | 175.755,00 |
| 24.09.2024 | 10,49 | 10,50 | 10,42 | 10,46 | -0,38% | 181.040,00 |
| 23.09.2024 | 10,49 | 10,60 | 10,43 | 10,50 | 0,10% | 206.911,00 |
| 20.09.2024 | 10,50 | 10,68 | 10,45 | 10,49 | -0,66% | 532.692,00 |
| 19.09.2024 | 10,58 | 10,62 | 10,42 | 10,56 | 1,64% | 306.658,00 |
| 18.09.2024 | 10,65 | 10,68 | 10,34 | 10,39 | -2,17% | 745.268,00 |
| 17.09.2024 | 10,49 | 10,66 | 10,49 | 10,62 | 1,05% | 330.506,00 |
| 16.09.2024 | 10,77 | 10,77 | 10,45 | 10,51 | -2,32% | 346.733,00 |
| 13.09.2024 | 10,49 | 10,81 | 10,41 | 10,76 | 3,36% | 440.853,00 |
| 12.09.2024 | 10,20 | 10,47 | 10,19 | 10,41 | 2,56% | 374.435,00 |
| 11.09.2024 | 10,15 | 10,18 | 10,04 | 10,15 | -0,29% | 253.566,00 |
| 10.09.2024 | 10,14 | 10,25 | 10,14 | 10,18 | 0,69% | 351.883,00 |
| 09.09.2024 | 10,06 | 10,15 | 10,02 | 10,11 | -0,20% | 355.367,00 |
| 06.09.2024 | 10,13 | 10,20 | 10,07 | 10,13 | -0,30% | 196.282,00 |
| 05.09.2024 | 10,17 | 10,22 | 10,08 | 10,16 | 0,49% | 243.212,00 |
| 04.09.2024 | 10,17 | 10,28 | 10,03 | 10,11 | -0,69% | 298.600,00 |
| 03.09.2024 | 10,21 | 10,26 | 10,14 | 10,18 | -0,59% | 321.193,00 |
| 30.08.2024 | 10,15 | 10,28 | 10,14 | 10,24 | 0,89% | 335.785,00 |
| 29.08.2024 | 10,10 | 10,21 | 10,04 | 10,15 | 1,00% | 214.498,00 |
| 28.08.2024 | 10,08 | 10,16 | 10,03 | 10,05 | -0,69% | 231.223,00 |
| 27.08.2024 | 10,18 | 10,23 | 10,11 | 10,12 | -0,98% | 206.110,00 |
| 26.08.2024 | 10,18 | 10,31 | 10,14 | 10,22 | 0,39% | 301.757,00 |
| 23.08.2024 | 10,00 | 10,20 | 9,99 | 10,18 | 2,00% | 346.068,00 |
| 22.08.2024 | 10,03 | 10,09 | 9,98 | 9,98 | -0,30% | 252.492,00 |
| 21.08.2024 | 9,94 | 10,04 | 9,87 | 10,01 | 0,81% | 221.274,00 |
| 20.08.2024 | 10,02 | 10,04 | 9,88 | 9,93 | -1,19% | 285.281,00 |
| 19.08.2024 | 9,99 | 10,07 | 9,95 | 10,05 | 0,60% | 236.263,00 |
| 16.08.2024 | 10,10 | 10,17 | 9,97 | 9,99 | -1,09% | 261.166,00 |
| 15.08.2024 | 10,15 | 10,23 | 10,09 | 10,10 | 0,50% | 385.975,00 |
| 14.08.2024 | 10,12 | 10,14 | 10,01 | 10,05 | -0,10% | 269.248,00 |
| 13.08.2024 | 10,22 | 10,22 | 10,05 | 10,06 | -1,18% | 312.471,00 |
| 12.08.2024 | 10,27 | 10,27 | 10,05 | 10,18 | -0,97% | 257.531,00 |
| 09.08.2024 | 10,33 | 10,34 | 10,18 | 10,28 | 0,49% | 237.708,00 |
| 08.08.2024 | 10,23 | 10,34 | 10,11 | 10,23 | 0,89% | 258.519,00 |
| 07.08.2024 | 10,11 | 10,26 | 9,99 | 10,14 | 1,81% | 394.122,00 |
| 06.08.2024 | 9,92 | 10,05 | 9,85 | 9,96 | 0,20% | 330.202,00 |
| 05.08.2024 | 9,97 | 10,05 | 9,70 | 9,94 | -2,36% | 636.978,00 |
| 02.08.2024 | 10,14 | 10,26 | 10,05 | 10,18 | -0,97% | 419.743,00 |
| 01.08.2024 | 10,62 | 10,67 | 10,22 | 10,28 | -3,20% | 431.236,00 |
| 31.07.2024 | 10,47 | 10,75 | 10,36 | 10,62 | 1,72% | 670.921,00 |
| 30.07.2024 | 10,30 | 10,45 | 10,15 | 10,44 | 1,66% | 363.944,00 |
| 29.07.2024 | 10,48 | 10,50 | 10,26 | 10,27 | -1,82% | 380.555,00 |
| 26.07.2024 | 10,61 | 10,64 | 10,34 | 10,46 | -1,04% | 529.565,00 |
| 25.07.2024 | 11,21 | 11,25 | 10,57 | 10,57 | -6,87% | 1.138.911,00 |
| 24.07.2024 | 11,49 | 11,55 | 11,28 | 11,35 | -1,39% | 303.765,00 |
| 23.07.2024 | 11,60 | 11,69 | 11,49 | 11,51 | -0,69% | 442.961,00 |
| 22.07.2024 | 11,44 | 11,63 | 11,39 | 11,59 | 1,22% | 269.015,00 |
| 19.07.2024 | 11,56 | 11,63 | 11,44 | 11,45 | -1,21% | 233.882,00 |
| 18.07.2024 | 11,67 | 11,75 | 11,59 | 11,59 | -1,36% | 295.059,00 |
| 17.07.2024 | 11,68 | 11,82 | 11,68 | 11,75 | 0,34% | 287.185,00 |
| 16.07.2024 | 11,70 | 11,76 | 11,57 | 11,71 | 0,34% | 333.315,00 |
| 15.07.2024 | 11,57 | 11,69 | 11,50 | 11,67 | 1,39% | 324.380,00 |
| 12.07.2024 | 11,69 | 11,74 | 11,50 | 11,51 | -0,86% | 343.977,00 |
| 11.07.2024 | 11,50 | 11,66 | 11,46 | 11,61 | 3,20% | 366.016,00 |
| 10.07.2024 | 11,24 | 11,27 | 11,16 | 11,25 | 0,45% | 154.983,00 |
| 09.07.2024 | 11,22 | 11,22 | 11,08 | 11,20 | -0,36% | 179.961,00 |
| 08.07.2024 | 11,16 | 11,27 | 11,15 | 11,24 | 0,45% | 181.596,00 |
| 05.07.2024 | 11,25 | 11,26 | 11,12 | 11,19 | -0,80% | 211.921,00 |
| 03.07.2024 | 11,20 | 11,33 | 11,17 | 11,28 | 0,71% | 131.272,00 |
| 02.07.2024 | 11,30 | 11,31 | 11,20 | 11,20 | -0,53% | 165.278,00 |
| 01.07.2024 | 11,45 | 11,47 | 11,22 | 11,26 | -2,34% | 283.013,00 |
| 28.06.2024 | 11,51 | 11,54 | 11,35 | 11,53 | 0,96% | 482.237,00 |
| 27.06.2024 | 11,46 | 11,54 | 11,34 | 11,42 | -0,09% | 169.679,00 |
| 26.06.2024 | 11,53 | 11,61 | 11,41 | 11,43 | -1,55% | 258.562,00 |
| 25.06.2024 | 11,68 | 11,68 | 11,49 | 11,61 | -0,51% | 224.854,00 |
| 24.06.2024 | 11,57 | 11,83 | 11,56 | 11,67 | 0,78% | 320.337,00 |
| 21.06.2024 | 11,70 | 11,72 | 11,58 | 11,58 | -0,77% | 499.036,00 |
| 20.06.2024 | 11,69 | 11,74 | 11,61 | 11,67 | -0,17% | 233.546,00 |
| 18.06.2024 | 11,70 | 11,77 | 11,58 | 11,69 | -0,09% | 337.825,00 |
| 17.06.2024 | 11,39 | 11,72 | 11,30 | 11,70 | 2,63% | 440.887,00 |
| 14.06.2024 | 11,51 | 11,64 | 11,37 | 11,40 | -0,96% | 444.893,00 |
| 13.06.2024 | 11,37 | 11,62 | 11,26 | 11,51 | 5,40% | 779.458,00 |
| 12.06.2024 | 11,02 | 11,16 | 10,89 | 10,92 | 0,92% | 362.018,00 |
| 11.06.2024 | 10,80 | 10,89 | 10,72 | 10,82 | -0,09% | 232.324,00 |