11,990$
0,08%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,99 | 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 | 11,60 | 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 | 11,44 | 11,54 | 11,40 | 11,47 | 0,09% | 502.405,00 |
| 04.02.2026 | 11,45 | 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 | 11,58 | 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 | 11,03 | 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 | 11,03 | 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 | 10,84 | 11,11 | 10,81 | 10,86 | 0,84% | 859.989,00 |
| 21.01.2026 | 10,54 | 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 | 10,56 | 10,61 | 10,48 | 10,58 | 0,09% | 433.416,00 |
| 14.01.2026 | 10,38 | 10,57 | 10,27 | 10,57 | 2,62% | 419.955,00 |
| 13.01.2026 | 10,34 | 10,40 | 10,27 | 10,30 | 0,19% | 299.102,00 |
| 12.01.2026 | 10,10 | 10,34 | 10,05 | 10,28 | 1,68% | 411.891,00 |
| 09.01.2026 | 10,14 | 10,20 | 10,07 | 10,11 | -0,20% | 246.583,00 |
| 08.01.2026 | 9,95 | 10,15 | 9,92 | 10,13 | 1,50% | 305.427,00 |
| 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% | 624.705,00 |
| 05.01.2026 | 9,71 | 9,93 | 9,69 | 9,90 | 2,38% | 671.523,00 |
| 02.01.2026 | 9,67 | 9,72 | 9,52 | 9,67 | -0,21% | 583.997,00 |
| 31.12.2025 | 9,63 | 9,72 | 9,63 | 9,69 | 0,62% | 541.816,00 |
| 30.12.2025 | 9,64 | 9,73 | 9,63 | 9,63 | 0,10% | 423.421,00 |
| 29.12.2025 | 9,70 | 9,73 | 9,62 | 9,62 | -1,03% | 522.927,00 |
| 26.12.2025 | 9,85 | 9,85 | 9,66 | 9,72 | -1,22% | 431.708,00 |
| 24.12.2025 | 9,80 | 9,87 | 9,75 | 9,84 | 0,61% | 244.398,00 |
| 23.12.2025 | 9,78 | 9,84 | 9,73 | 9,78 | -1,91% | 717.658,00 |
| 22.12.2025 | 10,05 | 10,07 | 9,93 | 9,97 | -0,70% | 583.139,00 |
| 19.12.2025 | 10,31 | 10,37 | 10,02 | 10,04 | -3,46% | 1.113.751,00 |
| 18.12.2025 | 10,43 | 10,53 | 10,37 | 10,40 | -0,19% | 415.904,00 |
| 17.12.2025 | 10,22 | 10,48 | 10,22 | 10,42 | 1,76% | 749.616,00 |
| 16.12.2025 | 10,10 | 10,27 | 10,10 | 10,24 | 1,69% | 575.262,00 |
| 15.12.2025 | 10,12 | 10,25 | 10,06 | 10,07 | -0,20% | 684.248,00 |
| 12.12.2025 | 10,02 | 10,11 | 9,95 | 10,09 | 1,00% | 478.969,00 |
| 11.12.2025 | 10,00 | 10,01 | 9,95 | 9,99 | 0,10% | 434.000,00 |
| 10.12.2025 | 10,00 | 10,05 | 9,97 | 9,98 | -0,20% | 455.407,00 |
| 09.12.2025 | 10,06 | 10,13 | 9,99 | 10,00 | 0,00% | 573.085,00 |
| 08.12.2025 | 10,00 | 10,06 | 9,97 | 10,00 | 0,50% | 566.835,00 |
| 05.12.2025 | 9,96 | 10,08 | 9,95 | 9,95 | 0,00% | 361.786,00 |
| 04.12.2025 | 10,03 | 10,05 | 9,93 | 9,95 | -0,50% | 349.150,00 |
| 03.12.2025 | 9,86 | 10,00 | 9,83 | 10,00 | 1,73% | 495.421,00 |
| 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% | 520.780,00 |
| 28.11.2025 | 9,78 | 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% | 734.581,00 |
| 24.11.2025 | 9,60 | 9,63 | 9,52 | 9,58 | -0,10% | 1.738.895,00 |
| 21.11.2025 | 9,48 | 9,68 | 9,47 | 9,59 | 1,48% | 420.068,00 |
| 20.11.2025 | 9,48 | 9,52 | 9,42 | 9,45 | 0,53% | 428.567,00 |
| 19.11.2025 | 9,45 | 9,48 | 9,37 | 9,40 | -1,05% | 363.550,00 |
| 18.11.2025 | 9,55 | 9,59 | 9,40 | 9,50 | -0,63% | 505.367,00 |
| 17.11.2025 | 9,72 | 9,73 | 9,54 | 9,56 | -1,44% | 342.673,00 |
| 14.11.2025 | 9,75 | 9,79 | 9,61 | 9,70 | -0,82% | 418.459,00 |
| 13.11.2025 | 9,75 | 9,87 | 9,70 | 9,78 | 0,10% | 614.525,00 |
| 12.11.2025 | 9,75 | 9,83 | 9,67 | 9,77 | 0,21% | 435.625,00 |
| 11.11.2025 | 9,80 | 9,88 | 9,74 | 9,75 | 0,10% | 429.018,00 |
| 10.11.2025 | 9,72 | 9,79 | 9,63 | 9,74 | 0,41% | 489.371,00 |
| 07.11.2025 | 9,73 | 9,78 | 9,63 | 9,70 | -0,31% | 546.507,00 |
| 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 |