1,400$
-3,45%
Echtzeit-Aktienkurs Farmmi Inc
Bid:
Ask:
Aktienkurse zur Farmmi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,42 | 1,46 | 1,40 | 1,40 | -3,45% | 2.493,00 |
| 16.12.2025 | 1,43 | 1,48 | 1,30 | 1,45 | 2,84% | 9.887,00 |
| 15.12.2025 | 1,49 | 1,53 | 1,41 | 1,41 | -5,69% | 4.877,00 |
| 11.12.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 1,01% | 1.160,00 |
| 10.12.2025 | 1,48 | 1,52 | 1,47 | 1,48 | 2,07% | 3.231,00 |
| 09.12.2025 | 1,54 | 1,54 | 1,45 | 1,45 | -3,33% | 5.016,00 |
| 08.12.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 1.932,00 |
| 05.12.2025 | 1,58 | 1,58 | 1,48 | 1,50 | 0,67% | 3.768,00 |
| 04.12.2025 | 1,60 | 1,60 | 1,48 | 1,49 | 2,76% | 9.744,00 |
| 03.12.2025 | 1,47 | 1,55 | 1,45 | 1,45 | 0,00% | 1.793,00 |
| 02.12.2025 | 1,50 | 1,52 | 1,45 | 1,45 | -8,81% | 3.524,00 |
| 01.12.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,32% | 940,00 |
| 28.11.2025 | 1,51 | 1,59 | 1,40 | 1,59 | 3,59% | 4.114,00 |
| 26.11.2025 | 1,58 | 1,59 | 1,53 | 1,53 | -1,29% | 1.872,00 |
| 25.11.2025 | 1,51 | 1,58 | 1,51 | 1,55 | 0,65% | 2.792,00 |
| 24.11.2025 | 1,37 | 1,54 | 1,32 | 1,54 | 12,41% | 4.934,00 |
| 20.11.2025 | 1,46 | 1,48 | 1,37 | 1,37 | -7,56% | 9.249,00 |
| 19.11.2025 | 1,47 | 1,52 | 1,47 | 1,48 | -1,40% | 4.121,00 |
| 18.11.2025 | 1,50 | 1,58 | 1,50 | 1,50 | -3,65% | 2.146,00 |
| 17.11.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,65% | 1.914,00 |
| 13.11.2025 | 1,51 | 1,57 | 1,51 | 1,55 | 3,33% | 7.851,00 |
| 12.11.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | 8.946,00 |
| 11.11.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -0,93% | 2.235,00 |
| 10.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,27% | 4.454,00 |
| 07.11.2025 | 1,49 | 1,52 | 1,49 | 1,50 | -3,23% | 8.291,00 |
| 06.11.2025 | 1,48 | 1,58 | 1,48 | 1,55 | 6,60% | 24.815,00 |
| 05.11.2025 | 1,43 | 1,49 | 1,39 | 1,45 | 0,28% | 18.075,00 |
| 04.11.2025 | 1,62 | 1,62 | 1,40 | 1,45 | -8,86% | 18.443,00 |
| 03.11.2025 | 1,59 | 1,63 | 1,59 | 1,59 | 3,31% | 5.256,00 |
| 31.10.2025 | 1,65 | 1,67 | 1,54 | 1,54 | -8,33% | 7.662,00 |
| 30.10.2025 | 1,79 | 1,79 | 1,64 | 1,68 | -5,08% | 28.492,00 |
| 29.10.2025 | 1,75 | 1,84 | 1,75 | 1,77 | -0,56% | 6.552,00 |
| 28.10.2025 | 1,83 | 1,88 | 1,78 | 1,78 | -5,32% | 4.009,00 |
| 27.10.2025 | 1,88 | 1,94 | 1,83 | 1,88 | 1,62% | 10.871,00 |
| 24.10.2025 | 1,78 | 1,88 | 1,78 | 1,85 | 3,93% | 11.689,00 |
| 23.10.2025 | 1,80 | 1,81 | 1,73 | 1,78 | -1,93% | 18.276,00 |
| 22.10.2025 | 1,85 | 1,87 | 1,81 | 1,82 | -2,94% | 16.386,00 |
| 21.10.2025 | 1,85 | 1,87 | 1,76 | 1,87 | 1,08% | 12.958,00 |
| 20.10.2025 | 1,78 | 1,87 | 1,74 | 1,85 | 3,93% | 15.964,00 |
| 17.10.2025 | 1,75 | 1,80 | 1,75 | 1,78 | 1,71% | 12.433,00 |
| 16.10.2025 | 1,85 | 1,90 | 1,74 | 1,75 | -8,38% | 28.463,00 |
| 15.10.2025 | 1,89 | 1,93 | 1,79 | 1,91 | 9,14% | 446.594,00 |
| 14.10.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 1,74% | 2.635,00 |
| 13.10.2025 | 1,76 | 1,76 | 1,70 | 1,72 | 1,18% | 10.893,00 |
| 10.10.2025 | 1,96 | 1,97 | 1,70 | 1,70 | -7,10% | 25.894,00 |
| 09.10.2025 | 1,86 | 1,88 | 1,81 | 1,83 | -1,08% | 9.322,00 |
| 08.10.2025 | 1,89 | 1,90 | 1,84 | 1,85 | 1,09% | 4.964,00 |
| 07.10.2025 | 1,87 | 1,88 | 1,81 | 1,83 | -1,08% | 13.055,00 |
| 06.10.2025 | 1,88 | 1,95 | 1,80 | 1,85 | -6,09% | 30.036,00 |
| 02.10.2025 | 1,95 | 1,97 | 1,92 | 1,97 | 2,60% | 16.574,00 |
| 01.10.2025 | 1,90 | 2,01 | 1,90 | 1,92 | -1,03% | 24.411,00 |
| 30.09.2025 | 1,96 | 1,98 | 1,93 | 1,94 | -1,77% | 6.597,00 |
| 29.09.2025 | 1,92 | 1,99 | 1,88 | 1,98 | 1,28% | 16.309,00 |
| 26.09.2025 | 1,96 | 2,00 | 1,90 | 1,95 | -2,01% | 8.996,00 |
| 25.09.2025 | 1,92 | 1,99 | 1,81 | 1,99 | 5,85% | 34.850,00 |
| 24.09.2025 | 1,90 | 1,92 | 1,87 | 1,88 | -0,53% | 8.529,00 |
| 23.09.2025 | 1,89 | 1,91 | 1,85 | 1,89 | 3,00% | 12.916,00 |
| 22.09.2025 | 1,88 | 1,94 | 1,81 | 1,84 | -2,39% | 14.474,00 |
| 19.09.2025 | 1,88 | 1,99 | 1,87 | 1,88 | -4,18% | 10.279,00 |
| 18.09.2025 | 1,89 | 2,03 | 1,86 | 1,96 | -0,91% | 16.652,00 |
| 17.09.2025 | 2,04 | 2,05 | 1,98 | 1,98 | -2,22% | 43.632,00 |
| 16.09.2025 | 1,80 | 2,05 | 1,79 | 2,03 | 13,76% | 64.164,00 |
| 15.09.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -4,30% | 7.097,00 |
| 12.09.2025 | 1,80 | 1,89 | 1,80 | 1,86 | 1,92% | 12.773,00 |
| 11.09.2025 | 1,85 | 1,91 | 1,72 | 1,83 | -2,93% | 21.308,00 |
| 10.09.2025 | 1,94 | 1,95 | 1,86 | 1,88 | -2,08% | 21.760,00 |
| 09.09.2025 | 1,82 | 1,92 | 1,82 | 1,92 | 6,08% | 15.849,00 |
| 08.09.2025 | 1,62 | 1,82 | 1,59 | 1,81 | 10,43% | 31.957,00 |
| 05.09.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -1,27% | 800,00 |
| 04.09.2025 | 1,66 | 1,68 | 1,64 | 1,66 | -1,78% | 5.745,00 |
| 03.09.2025 | 1,63 | 1,69 | 1,60 | 1,69 | 4,32% | 8.758,00 |
| 02.09.2025 | 1,68 | 1,72 | 1,58 | 1,62 | -4,14% | 11.121,00 |
| 29.08.2025 | 1,77 | 1,77 | 1,69 | 1,69 | -3,43% | 3.389,00 |
| 28.08.2025 | 1,74 | 1,80 | 1,71 | 1,75 | 0,00% | 11.601,00 |
| 27.08.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 0,57% | 2.153,00 |
| 26.08.2025 | 1,71 | 1,79 | 1,70 | 1,74 | 0,58% | 13.287,00 |
| 25.08.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 0,00% | 7.131,00 |
| 22.08.2025 | 1,74 | 1,77 | 1,73 | 1,73 | -0,57% | 1.956,00 |
| 21.08.2025 | 1,71 | 1,78 | 1,71 | 1,74 | 1,75% | 4.592,00 |
| 20.08.2025 | 1,69 | 1,72 | 1,69 | 1,71 | -0,58% | 4.362,00 |
| 19.08.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,78% | 3.620,00 |
| 18.08.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 2,55% | 1.197,00 |
| 15.08.2025 | 1,74 | 1,74 | 1,64 | 1,65 | 0,43% | 5.595,00 |
| 14.08.2025 | 1,63 | 1,71 | 1,63 | 1,64 | -4,31% | 2.302,00 |
| 13.08.2025 | 1,66 | 1,72 | 1,60 | 1,72 | 7,86% | 5.450,00 |
| 12.08.2025 | 1,60 | 1,63 | 1,56 | 1,59 | -0,62% | 5.001,00 |
| 11.08.2025 | 1,60 | 1,61 | 1,54 | 1,60 | 0,00% | 5.030,00 |
| 08.08.2025 | 1,53 | 1,60 | 1,52 | 1,60 | 5,40% | 33.875,00 |
| 07.08.2025 | 1,62 | 1,62 | 1,51 | 1,52 | -5,71% | 23.781,00 |
| 06.08.2025 | 1,63 | 1,65 | 1,56 | 1,61 | -1,83% | 8.159,00 |
| 05.08.2025 | 1,68 | 1,68 | 1,61 | 1,64 | 1,86% | 10.473,00 |
| 04.08.2025 | 1,75 | 1,75 | 1,61 | 1,61 | -5,35% | 17.401,00 |
| 01.08.2025 | 1,75 | 1,78 | 1,70 | 1,70 | -1,10% | 23.439,00 |
| 31.07.2025 | 1,80 | 1,95 | 1,68 | 1,72 | -2,82% | 109.668,00 |
| 30.07.2025 | 1,81 | 2,10 | 1,60 | 1,77 | -5,09% | 194.631,00 |
| 29.07.2025 | 1,87 | 1,90 | 1,81 | 1,87 | 3,04% | 7.852,00 |
| 28.07.2025 | 1,96 | 1,96 | 1,77 | 1,81 | -2,16% | 107.498,00 |
| 25.07.2025 | 1,90 | 1,99 | 1,82 | 1,85 | -2,12% | 87.690,00 |
| 24.07.2025 | 1,90 | 2,12 | 1,82 | 1,89 | -2,58% | 64.627,00 |
| 23.07.2025 | 1,87 | 1,96 | 1,86 | 1,94 | -0,51% | 5.259,00 |