9,544$
-0,48%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,61 | 9,62 | 9,53 | 9,53 | -0,58% | - |
| 08.07.2026 | 9,57 | 9,60 | 9,50 | 9,59 | 0,10% | 440.004,00 |
| 07.07.2026 | 9,57 | 9,71 | 9,52 | 9,58 | 0,63% | 482.601,00 |
| 06.07.2026 | 9,65 | 9,67 | 9,52 | 9,52 | -1,96% | 464.489,00 |
| 02.07.2026 | 9,76 | 9,79 | 9,65 | 9,71 | 0,52% | 309.469,00 |
| 01.07.2026 | 9,58 | 9,72 | 9,58 | 9,66 | -0,21% | 342.103,00 |
| 30.06.2026 | 9,75 | 9,80 | 9,59 | 9,68 | -0,92% | 643.351,00 |
| 29.06.2026 | 9,87 | 9,90 | 9,77 | 9,77 | -1,41% | 651.000,00 |
| 26.06.2026 | 9,64 | 9,92 | 9,64 | 9,91 | 3,23% | 1.268.418,00 |
| 25.06.2026 | 9,77 | 9,80 | 9,59 | 9,60 | -1,23% | 471.043,00 |
| 24.06.2026 | 9,80 | 9,91 | 9,72 | 9,72 | -1,12% | 507.789,00 |
| 23.06.2026 | 9,72 | 9,86 | 9,71 | 9,83 | 1,34% | 364.426,00 |
| 22.06.2026 | 9,75 | 9,78 | 9,69 | 9,70 | -0,40% | 346.665,00 |
| 19.06.2026 | 9,75 | 9,75 | 9,74 | 9,74 | -0,22% | - |
| 18.06.2026 | 9,70 | 9,79 | 9,66 | 9,76 | 0,72% | 416.976,00 |
| 17.06.2026 | 9,79 | 9,82 | 9,61 | 9,69 | -1,12% | 507.339,00 |
| 16.06.2026 | 9,80 | 9,93 | 9,67 | 9,80 | 0,41% | 492.096,00 |
| 15.06.2026 | 10,10 | 10,10 | 9,75 | 9,76 | -2,20% | 518.118,00 |
| 12.06.2026 | 9,97 | 10,04 | 9,94 | 9,98 | 0,91% | 358.613,00 |
| 11.06.2026 | 9,94 | 10,00 | 9,86 | 9,89 | -0,20% | 407.891,00 |
| 10.06.2026 | 10,21 | 10,26 | 9,89 | 9,91 | -3,51% | 605.216,00 |
| 09.06.2026 | 10,20 | 10,42 | 10,17 | 10,27 | 1,38% | 368.319,00 |
| 08.06.2026 | 10,42 | 10,49 | 10,13 | 10,13 | -1,94% | 379.692,00 |
| 05.06.2026 | 10,26 | 10,49 | 10,25 | 10,33 | 0,49% | 364.710,00 |
| 04.06.2026 | 10,31 | 10,42 | 10,21 | 10,28 | -0,29% | 349.059,00 |
| 03.06.2026 | 10,34 | 10,39 | 10,27 | 10,31 | -0,67% | 364.865,00 |
| 02.06.2026 | 10,29 | 10,43 | 10,28 | 10,38 | 0,78% | 303.064,00 |
| 01.06.2026 | 10,22 | 10,34 | 10,22 | 10,30 | 0,29% | 396.090,00 |
| 29.05.2026 | 10,40 | 10,42 | 10,27 | 10,27 | -1,34% | 397.355,00 |
| 28.05.2026 | 10,41 | 10,50 | 10,41 | 10,41 | -0,38% | 330.453,00 |
| 27.05.2026 | 10,49 | 10,57 | 10,45 | 10,45 | 0,10% | 276.422,00 |
| 26.05.2026 | 10,45 | 10,62 | 10,42 | 10,44 | 0,10% | 368.600,00 |
| 22.05.2026 | 10,52 | 10,57 | 10,38 | 10,43 | -0,38% | 249.106,00 |
| 21.05.2026 | 10,43 | 10,52 | 10,35 | 10,47 | 0,38% | 253.146,00 |
| 20.05.2026 | 10,25 | 10,49 | 10,22 | 10,43 | 2,36% | 352.748,00 |
| 19.05.2026 | 10,38 | 10,38 | 10,19 | 10,19 | -1,92% | 320.026,00 |
| 18.05.2026 | 10,22 | 10,43 | 10,21 | 10,39 | 2,26% | 326.084,00 |
| 15.05.2026 | 10,26 | 10,27 | 10,14 | 10,16 | -1,84% | 413.674,00 |
| 14.05.2026 | 10,47 | 10,51 | 10,30 | 10,35 | -0,48% | 338.569,00 |
| 13.05.2026 | 10,35 | 10,42 | 10,29 | 10,40 | 0,00% | 434.385,00 |
| 12.05.2026 | 10,38 | 10,50 | 10,34 | 10,40 | -0,19% | 290.221,00 |
| 11.05.2026 | 10,56 | 10,62 | 10,36 | 10,42 | -1,51% | 384.294,00 |
| 08.05.2026 | 10,63 | 10,65 | 10,57 | 10,58 | 0,00% | 276.586,00 |
| 07.05.2026 | 10,67 | 10,80 | 10,57 | 10,58 | -0,94% | 356.684,00 |
| 06.05.2026 | 10,62 | 10,76 | 10,60 | 10,68 | 1,04% | 327.465,00 |
| 05.05.2026 | 10,53 | 10,66 | 10,52 | 10,57 | 0,38% | 358.082,00 |
| 04.05.2026 | 10,62 | 10,76 | 10,49 | 10,53 | -1,68% | 343.767,00 |
| 01.05.2026 | 10,78 | 10,89 | 10,57 | 10,71 | -0,37% | 592.388,00 |
| 30.04.2026 | 11,27 | 11,46 | 10,74 | 10,75 | -6,36% | 631.936,00 |
| 29.04.2026 | 11,42 | 11,57 | 11,35 | 11,48 | -0,52% | 375.279,00 |
| 28.04.2026 | 11,68 | 11,70 | 11,54 | 11,54 | -1,11% | 281.863,00 |
| 27.04.2026 | 11,71 | 11,83 | 11,66 | 11,67 | -0,34% | 223.064,00 |
| 24.04.2026 | 11,65 | 11,73 | 11,57 | 11,71 | 0,95% | 269.631,00 |
| 23.04.2026 | 11,51 | 11,66 | 11,51 | 11,60 | 0,69% | 146.211,00 |
| 22.04.2026 | 11,69 | 11,70 | 11,51 | 11,52 | -0,43% | 169.530,00 |
| 21.04.2026 | 11,73 | 11,74 | 11,54 | 11,57 | -1,62% | 304.242,00 |
| 20.04.2026 | 11,68 | 11,82 | 11,67 | 11,76 | -0,25% | 234.356,00 |
| 17.04.2026 | 11,63 | 11,80 | 11,61 | 11,79 | 2,17% | 298.476,00 |
| 16.04.2026 | 11,50 | 11,61 | 11,49 | 11,54 | 0,09% | 262.897,00 |
| 15.04.2026 | 11,73 | 11,84 | 11,51 | 11,53 | -2,12% | 327.682,00 |
| 14.04.2026 | 11,73 | 11,87 | 11,69 | 11,78 | 0,77% | 256.496,00 |
| 13.04.2026 | 11,70 | 11,70 | 11,54 | 11,69 | -0,51% | 303.403,00 |
| 10.04.2026 | 11,78 | 11,82 | 11,68 | 11,75 | 0,17% | 357.902,00 |
| 09.04.2026 | 11,62 | 11,85 | 11,56 | 11,73 | 0,95% | 414.952,00 |
| 08.04.2026 | 11,77 | 11,77 | 11,53 | 11,62 | 0,69% | 289.835,00 |
| 07.04.2026 | 11,42 | 11,57 | 11,37 | 11,54 | 1,05% | 263.530,00 |
| 06.04.2026 | 11,40 | 11,54 | 11,38 | 11,42 | -0,09% | 343.166,00 |
| 02.04.2026 | 11,15 | 11,48 | 11,15 | 11,43 | 1,60% | 328.806,00 |
| 01.04.2026 | 11,17 | 11,29 | 11,15 | 11,25 | 0,18% | 481.277,00 |
| 31.03.2026 | 11,32 | 11,32 | 11,03 | 11,23 | 1,35% | 500.488,00 |
| 30.03.2026 | 10,96 | 11,18 | 10,86 | 11,08 | 1,84% | 478.037,00 |
| 27.03.2026 | 10,93 | 11,06 | 10,84 | 10,88 | -1,18% | 400.328,00 |
| 26.03.2026 | 10,98 | 11,04 | 10,92 | 11,01 | -0,27% | 333.593,00 |
| 25.03.2026 | 11,21 | 11,23 | 10,98 | 11,04 | -0,45% | 287.138,00 |
| 24.03.2026 | 10,88 | 11,14 | 10,85 | 11,09 | 0,73% | 433.526,00 |
| 23.03.2026 | 10,83 | 11,21 | 10,83 | 11,01 | 1,57% | 528.512,00 |
| 20.03.2026 | 11,24 | 11,30 | 10,77 | 10,84 | -3,82% | 821.932,00 |
| 19.03.2026 | 11,41 | 11,53 | 11,22 | 11,27 | -2,59% | 502.661,00 |
| 18.03.2026 | 11,88 | 11,90 | 11,56 | 11,57 | -2,69% | 386.647,00 |
| 17.03.2026 | 11,96 | 12,04 | 11,86 | 11,89 | 0,08% | 417.554,00 |
| 16.03.2026 | 11,76 | 12,02 | 11,68 | 11,88 | 2,50% | 544.768,00 |
| 13.03.2026 | 12,07 | 12,10 | 11,56 | 11,59 | -3,17% | 537.844,00 |
| 12.03.2026 | 12,01 | 12,22 | 11,70 | 11,97 | -4,32% | 573.661,00 |
| 11.03.2026 | 12,52 | 12,68 | 12,40 | 12,51 | -0,87% | 274.997,00 |
| 10.03.2026 | 12,47 | 12,82 | 12,38 | 12,62 | 1,69% | 371.125,00 |
| 09.03.2026 | 12,30 | 12,47 | 12,02 | 12,41 | -0,16% | 536.865,00 |
| 06.03.2026 | 12,64 | 12,80 | 12,38 | 12,43 | -3,12% | 527.394,00 |
| 05.03.2026 | 12,94 | 13,00 | 12,74 | 12,83 | -1,08% | 522.900,00 |
| 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 |