10,757$
-0,49%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,77 | 10,79 | 10,63 | 10,63 | -1,62% | - |
| 08.09.2026 | 10,61 | 10,93 | 10,61 | 10,81 | 1,50% | 853.111,00 |
| 04.09.2026 | 10,51 | 10,71 | 10,50 | 10,65 | 1,14% | 522.459,00 |
| 03.09.2026 | 10,57 | 10,63 | 10,46 | 10,53 | 0,77% | 654.037,00 |
| 02.09.2026 | 10,60 | 10,65 | 10,43 | 10,45 | -0,95% | 988.025,00 |
| 01.09.2026 | 10,28 | 10,57 | 10,25 | 10,55 | 2,53% | 824.674,00 |
| 31.08.2026 | 10,15 | 10,33 | 10,13 | 10,29 | 0,39% | 935.215,00 |
| 28.08.2026 | 10,28 | 10,45 | 10,22 | 10,25 | 0,00% | 489.691,00 |
| 27.08.2026 | 10,27 | 10,42 | 10,20 | 10,25 | -1,06% | 600.445,00 |
| 26.08.2026 | 10,27 | 10,47 | 10,24 | 10,36 | 0,88% | 833.937,00 |
| 25.08.2026 | 10,38 | 10,38 | 10,15 | 10,27 | -0,87% | 385.375,00 |
| 24.08.2026 | 10,21 | 10,44 | 10,21 | 10,36 | 1,97% | 534.321,00 |
| 21.08.2026 | 10,16 | 10,23 | 10,06 | 10,16 | 0,40% | 460.166,00 |
| 20.08.2026 | 9,99 | 10,19 | 9,97 | 10,12 | 1,10% | 455.120,00 |
| 19.08.2026 | 10,01 | 10,04 | 9,94 | 10,01 | 0,70% | 437.050,00 |
| 18.08.2026 | 9,80 | 10,01 | 9,79 | 9,94 | 1,64% | 482.409,00 |
| 17.08.2026 | 9,88 | 9,89 | 9,76 | 9,78 | -1,41% | 336.178,00 |
| 14.08.2026 | 9,77 | 9,98 | 9,76 | 9,92 | 1,74% | 450.058,00 |
| 13.08.2026 | 9,83 | 9,90 | 9,74 | 9,75 | 0,21% | 290.665,00 |
| 12.08.2026 | 9,74 | 9,78 | 9,70 | 9,73 | -0,10% | 312.431,00 |
| 11.08.2026 | 9,75 | 9,84 | 9,71 | 9,74 | 0,21% | 340.760,00 |
| 10.08.2026 | 9,85 | 9,85 | 9,54 | 9,72 | -1,82% | 543.688,00 |
| 07.08.2026 | 10,02 | 10,02 | 9,89 | 9,90 | -0,40% | 577.962,00 |
| 06.08.2026 | 9,99 | 10,04 | 9,89 | 9,94 | 0,61% | 597.194,00 |
| 05.08.2026 | 9,75 | 9,89 | 9,66 | 9,88 | 1,33% | 491.269,00 |
| 04.08.2026 | 9,53 | 9,78 | 9,49 | 9,75 | 1,88% | 495.311,00 |
| 03.08.2026 | 9,45 | 9,59 | 9,43 | 9,57 | 2,35% | 550.018,00 |
| 31.07.2026 | 9,45 | 9,56 | 9,29 | 9,35 | -0,74% | 526.303,00 |
| 30.07.2026 | 9,47 | 9,59 | 9,21 | 9,42 | -1,05% | 610.488,00 |
| 29.07.2026 | 9,60 | 9,62 | 9,48 | 9,52 | -0,31% | 397.002,00 |
| 28.07.2026 | 9,65 | 9,73 | 9,55 | 9,55 | -0,73% | 315.315,00 |
| 27.07.2026 | 9,65 | 9,68 | 9,58 | 9,62 | 0,21% | 323.126,00 |
| 24.07.2026 | 9,59 | 9,66 | 9,57 | 9,60 | 0,42% | 281.852,00 |
| 23.07.2026 | 9,62 | 9,64 | 9,52 | 9,56 | -1,24% | 295.928,00 |
| 22.07.2026 | 9,75 | 9,77 | 9,63 | 9,68 | -0,31% | 243.770,00 |
| 21.07.2026 | 9,64 | 9,71 | 9,59 | 9,71 | 0,83% | 320.570,00 |
| 20.07.2026 | 9,78 | 9,78 | 9,58 | 9,63 | -0,82% | 382.628,00 |
| 17.07.2026 | 9,82 | 9,92 | 9,65 | 9,71 | -1,22% | 417.296,00 |
| 16.07.2026 | 9,58 | 9,86 | 9,58 | 9,83 | 2,61% | 445.805,00 |
| 15.07.2026 | 9,67 | 9,81 | 9,56 | 9,58 | -0,83% | 402.586,00 |
| 14.07.2026 | 9,61 | 9,71 | 9,56 | 9,66 | 0,63% | 296.064,00 |
| 13.07.2026 | 9,61 | 9,67 | 9,53 | 9,60 | 0,00% | 418.503,00 |
| 10.07.2026 | 9,49 | 9,62 | 9,47 | 9,60 | 1,27% | 454.389,00 |
| 09.07.2026 | 9,60 | 9,60 | 9,47 | 9,48 | -1,15% | 455.358,00 |
| 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 |