9,687$
-0,44%
Echtzeit-Aktienkurs Farmland Partners
Bid:
Ask:
Aktienkurse zur Farmland Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,74 | 9,78 | 9,63 | 9,70 | -0,31% | 536.041,00 |
| 06.11.2025 | 9,85 | 9,96 | 9,73 | 9,73 | -1,82% | 550.421,00 |
| 05.11.2025 | 9,94 | 9,98 | 9,85 | 9,91 | 0,20% | 554.582,00 |
| 04.11.2025 | 10,09 | 10,09 | 9,78 | 9,89 | -2,27% | 824.158,00 |
| 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 | 10,28 | 10,32 | 10,20 | 10,23 | -0,79% | 281.267,00 |
| 23.10.2025 | 10,22 | 10,31 | 10,19 | 10,31 | 1,09% | 301.128,00 |
| 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 |
| 14.10.2025 | 10,25 | 10,34 | 10,19 | 10,24 | -0,19% | 300.297,00 |
| 13.10.2025 | 10,21 | 10,28 | 10,13 | 10,26 | 0,59% | 300.098,00 |
| 10.10.2025 | 10,49 | 10,54 | 10,20 | 10,20 | -2,76% | 475.581,00 |
| 09.10.2025 | 10,47 | 10,51 | 10,41 | 10,49 | 0,10% | 221.426,00 |
| 08.10.2025 | 10,48 | 10,52 | 10,42 | 10,48 | 0,10% | 346.724,00 |
| 07.10.2025 | 10,50 | 10,57 | 10,44 | 10,47 | -0,66% | 295.977,00 |
| 06.10.2025 | 10,70 | 10,70 | 10,53 | 10,54 | -1,50% | 415.723,00 |
| 03.10.2025 | 10,78 | 10,85 | 10,66 | 10,70 | -0,28% | 267.048,00 |
| 02.10.2025 | 10,79 | 10,80 | 10,56 | 10,73 | -0,83% | 442.454,00 |
| 01.10.2025 | 10,80 | 10,86 | 10,72 | 10,82 | -0,55% | 304.540,00 |
| 30.09.2025 | 10,81 | 10,95 | 10,80 | 10,88 | 0,55% | 295.349,00 |
| 29.09.2025 | 10,92 | 10,92 | 10,78 | 10,82 | -0,82% | 397.400,00 |
| 26.09.2025 | 10,85 | 10,93 | 10,83 | 10,91 | 1,02% | 274.174,00 |
| 25.09.2025 | 10,93 | 10,96 | 10,80 | 10,80 | -1,19% | 345.009,00 |
| 24.09.2025 | 10,90 | 10,97 | 10,89 | 10,93 | 0,37% | 315.654,00 |
| 23.09.2025 | 10,90 | 10,99 | 10,85 | 10,89 | 0,00% | 306.970,00 |
| 22.09.2025 | 10,90 | 10,90 | 10,77 | 10,89 | -0,37% | 407.112,00 |
| 19.09.2025 | 11,04 | 11,07 | 10,91 | 10,93 | -1,26% | 380.284,00 |
| 18.09.2025 | 10,92 | 11,08 | 10,86 | 11,07 | 1,37% | 386.844,00 |
| 17.09.2025 | 11,00 | 11,15 | 10,89 | 10,92 | -0,46% | 386.982,00 |
| 16.09.2025 | 10,90 | 11,06 | 10,88 | 10,97 | 0,46% | 322.529,00 |
| 15.09.2025 | 10,90 | 10,95 | 10,82 | 10,92 | 0,28% | 325.041,00 |
| 12.09.2025 | 10,93 | 10,99 | 10,86 | 10,89 | -0,27% | 285.385,00 |
| 11.09.2025 | 10,63 | 10,94 | 10,63 | 10,92 | 2,34% | 341.819,00 |
| 10.09.2025 | 10,73 | 10,77 | 10,60 | 10,67 | -0,37% | 291.063,00 |
| 09.09.2025 | 10,63 | 10,79 | 10,63 | 10,71 | 0,47% | 306.675,00 |
| 08.09.2025 | 10,61 | 10,68 | 10,52 | 10,66 | -0,56% | 326.834,00 |
| 05.09.2025 | 10,76 | 10,87 | 10,65 | 10,72 | -0,28% | 331.758,00 |
| 04.09.2025 | 10,63 | 10,76 | 10,61 | 10,75 | 1,32% | 231.148,00 |
| 03.09.2025 | 10,64 | 10,72 | 10,61 | 10,61 | -0,56% | 365.640,00 |
| 02.09.2025 | 10,93 | 10,97 | 10,66 | 10,67 | -3,18% | 377.449,00 |
| 29.08.2025 | 11,03 | 11,05 | 10,97 | 11,02 | 0,09% | 235.779,00 |
| 28.08.2025 | 11,11 | 11,11 | 10,90 | 11,01 | -0,45% | 243.894,00 |
| 27.08.2025 | 11,01 | 11,12 | 11,00 | 11,06 | 0,55% | 306.894,00 |
| 26.08.2025 | 10,92 | 11,08 | 10,89 | 11,00 | 0,73% | 291.946,00 |
| 25.08.2025 | 11,03 | 11,08 | 10,92 | 10,92 | -1,09% | 151.483,00 |
| 22.08.2025 | 10,93 | 11,12 | 10,88 | 11,04 | 1,66% | 312.028,00 |
| 21.08.2025 | 10,79 | 10,91 | 10,76 | 10,86 | 0,00% | 189.104,00 |
| 20.08.2025 | 10,82 | 10,90 | 10,78 | 10,86 | 0,18% | 193.518,00 |
| 19.08.2025 | 10,78 | 10,95 | 10,73 | 10,84 | 1,98% | 273.080,00 |
| 18.08.2025 | 10,81 | 10,84 | 10,63 | 10,63 | -1,76% | 339.663,00 |
| 15.08.2025 | 10,75 | 10,83 | 10,69 | 10,82 | 0,84% | 724.234,00 |
| 14.08.2025 | 10,79 | 10,82 | 10,70 | 10,73 | -1,56% | 283.180,00 |
| 13.08.2025 | 10,80 | 10,91 | 10,76 | 10,90 | 1,21% | 254.908,00 |
| 12.08.2025 | 10,80 | 10,86 | 10,68 | 10,77 | 0,37% | 291.162,00 |
| 11.08.2025 | 10,89 | 10,92 | 10,61 | 10,73 | -1,65% | 326.128,00 |
| 08.08.2025 | 10,90 | 10,97 | 10,84 | 10,91 | 0,28% | 411.304,00 |
| 07.08.2025 | 10,87 | 10,92 | 10,75 | 10,88 | 0,37% | 365.853,00 |
| 06.08.2025 | 10,85 | 10,91 | 10,80 | 10,84 | -0,18% | 366.972,00 |
| 05.08.2025 | 10,77 | 10,91 | 10,75 | 10,86 | 1,02% | 441.534,00 |
| 04.08.2025 | 10,64 | 10,85 | 10,63 | 10,75 | 1,32% | 565.654,00 |
| 01.08.2025 | 10,49 | 10,68 | 10,49 | 10,61 | 1,34% | 533.595,00 |
| 31.07.2025 | 10,51 | 10,65 | 10,43 | 10,47 | -0,85% | 489.041,00 |
| 30.07.2025 | 10,68 | 10,85 | 10,52 | 10,56 | -1,03% | 515.691,00 |
| 29.07.2025 | 10,57 | 10,81 | 10,57 | 10,67 | 1,52% | 606.334,00 |
| 28.07.2025 | 10,58 | 10,70 | 10,43 | 10,51 | -0,76% | 661.052,00 |
| 25.07.2025 | 11,27 | 11,29 | 10,47 | 10,59 | -6,37% | 711.801,00 |
| 24.07.2025 | 11,50 | 11,58 | 11,30 | 11,31 | -0,35% | 495.970,00 |
| 23.07.2025 | 11,28 | 11,37 | 11,17 | 11,35 | 0,53% | 311.720,00 |
| 22.07.2025 | 11,35 | 11,37 | 11,00 | 11,29 | -0,96% | 528.197,00 |
| 21.07.2025 | 11,49 | 11,62 | 11,40 | 11,40 | -0,35% | 599.157,00 |
| 18.07.2025 | 11,39 | 11,47 | 11,29 | 11,44 | 0,97% | 342.189,00 |
| 17.07.2025 | 11,20 | 11,37 | 11,20 | 11,33 | 1,07% | 430.922,00 |
| 16.07.2025 | 11,19 | 11,28 | 11,09 | 11,21 | 0,36% | 320.790,00 |
| 15.07.2025 | 11,28 | 11,34 | 11,13 | 11,17 | -1,33% | 414.052,00 |
| 14.07.2025 | 11,08 | 11,32 | 11,05 | 11,32 | 2,17% | 415.555,00 |
| 11.07.2025 | 11,00 | 11,08 | 10,97 | 11,08 | -0,18% | 438.060,00 |
| 10.07.2025 | 11,15 | 11,24 | 11,10 | 11,10 | -0,72% | 338.592,00 |
| 09.07.2025 | 11,39 | 11,39 | 11,13 | 11,18 | -1,50% | 430.722,00 |
| 08.07.2025 | 11,41 | 11,47 | 11,34 | 11,35 | -0,53% | 385.745,00 |
| 07.07.2025 | 11,59 | 11,64 | 11,41 | 11,41 | -1,55% | 459.741,00 |
| 03.07.2025 | 11,57 | 11,69 | 11,55 | 11,59 | 0,00% | 251.124,00 |
| 02.07.2025 | 11,49 | 11,59 | 11,43 | 11,59 | 1,22% | 416.465,00 |
| 01.07.2025 | 11,46 | 11,55 | 11,44 | 11,45 | -0,52% | 414.968,00 |
| 30.06.2025 | 11,50 | 11,55 | 11,37 | 11,51 | 0,26% | 495.112,00 |
| 27.06.2025 | 11,47 | 11,55 | 11,42 | 11,48 | -0,17% | 818.330,00 |
| 26.06.2025 | 11,30 | 11,51 | 11,29 | 11,50 | 2,13% | 537.359,00 |
| 25.06.2025 | 11,31 | 11,37 | 11,25 | 11,26 | -0,18% | 490.320,00 |
| 24.06.2025 | 11,49 | 11,51 | 11,28 | 11,28 | -1,74% | 502.588,00 |
| 23.06.2025 | 11,25 | 11,52 | 11,24 | 11,48 | 1,86% | 620.614,00 |
| 20.06.2025 | 11,35 | 11,50 | 11,25 | 11,27 | -0,79% | 677.399,00 |
| 18.06.2025 | 11,42 | 11,51 | 11,36 | 11,36 | -0,53% | 425.516,00 |