1,230$
-3,15%
Echtzeit-Aktienkurs Farmmi Inc
Bid:
Ask:
Aktienkurse zur Farmmi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,30 | 1,30 | 1,23 | 1,23 | -3,15% | 5.994,00 |
| 12.02.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -4,51% | 7.201,00 |
| 11.02.2026 | 1,32 | 1,33 | 1,28 | 1,33 | 0,76% | 4.009,00 |
| 10.02.2026 | 1,21 | 1,33 | 1,21 | 1,32 | 6,45% | 8.392,00 |
| 09.02.2026 | 1,21 | 1,28 | 1,21 | 1,24 | 2,48% | 7.263,00 |
| 06.02.2026 | 1,21 | 1,25 | 1,19 | 1,21 | -0,82% | 9.830,00 |
| 05.02.2026 | 1,26 | 1,27 | 1,22 | 1,22 | 0,00% | 10.361,00 |
| 04.02.2026 | 1,29 | 1,33 | 1,22 | 1,22 | -4,69% | 26.046,00 |
| 03.02.2026 | 1,31 | 1,34 | 1,28 | 1,28 | -3,76% | 6.607,00 |
| 02.02.2026 | 1,37 | 1,38 | 1,33 | 1,33 | -5,67% | 14.467,00 |
| 30.01.2026 | 1,47 | 1,64 | 1,41 | 1,41 | -2,76% | 24.649,00 |
| 29.01.2026 | 1,50 | 1,68 | 1,44 | 1,45 | -3,97% | 17.662,00 |
| 28.01.2026 | 1,60 | 1,68 | 1,50 | 1,51 | -7,36% | 643.625,00 |
| 27.01.2026 | 1,47 | 1,85 | 1,45 | 1,63 | 12,41% | 604.097,00 |
| 26.01.2026 | 1,44 | 1,48 | 1,38 | 1,45 | -3,33% | 903.397,00 |
| 22.01.2026 | 1,46 | 1,54 | 1,37 | 1,50 | 1,35% | 937.107,00 |
| 21.01.2026 | 1,26 | 1,54 | 1,26 | 1,48 | 9,63% | 1.078.759,00 |
| 20.01.2026 | 1,27 | 1,38 | 1,23 | 1,35 | 3,05% | 1.001.864,00 |
| 16.01.2026 | 1,22 | 1,42 | 1,22 | 1,31 | -0,76% | 91.222,00 |
| 15.01.2026 | 1,28 | 1,42 | 1,22 | 1,32 | -2,94% | 180.698,00 |
| 14.01.2026 | 1,23 | 1,43 | 1,11 | 1,36 | 5,02% | 10.610.002,00 |
| 13.01.2026 | 1,36 | 1,36 | 1,30 | 1,30 | 3,60% | 1.063,00 |
| 12.01.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 3,31% | 1.262,00 |
| 09.01.2026 | 1,24 | 1,30 | 1,21 | 1,21 | -6,20% | 11.910,00 |
| 08.01.2026 | 1,23 | 1,40 | 1,23 | 1,29 | -3,01% | 3.374,00 |
| 07.01.2026 | 1,34 | 1,35 | 1,30 | 1,33 | -2,92% | 1.830,00 |
| 06.01.2026 | 1,35 | 1,44 | 1,31 | 1,37 | 0,66% | 3.615,00 |
| 05.01.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 5,50% | 2.395,00 |
| 02.01.2026 | 1,27 | 1,32 | 1,26 | 1,29 | 1,57% | 5.652,00 |
| 31.12.2025 | 1,32 | 1,38 | 1,27 | 1,27 | -4,22% | 11.118,00 |
| 30.12.2025 | 1,49 | 1,49 | 1,27 | 1,33 | 1,22% | 8.962,00 |
| 29.12.2025 | 1,42 | 1,43 | 1,30 | 1,31 | -8,39% | 9.367,00 |
| 26.12.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 0,00% | 3.913,00 |
| 24.12.2025 | 1,46 | 1,55 | 1,42 | 1,43 | 1,42% | 7.497,00 |
| 23.12.2025 | 1,46 | 1,48 | 1,40 | 1,41 | -2,76% | 8.493,00 |
| 22.12.2025 | 1,48 | 1,48 | 1,44 | 1,45 | 4,32% | 2.778,00 |
| 19.12.2025 | 1,49 | 1,49 | 1,34 | 1,39 | -1,42% | 16.668,00 |
| 18.12.2025 | 1,47 | 1,47 | 1,41 | 1,41 | 0,71% | 1.113,00 |
| 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 |