1,370$
7,03%
Echtzeit-Aktienkurs Farmmi Inc
Bid:
Ask:
Aktienkurse zur Farmmi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,29 | 1,44 | 1,26 | 1,37 | 7,03% | 93.122,00 |
| 17.06.2026 | 1,32 | 1,32 | 1,27 | 1,28 | 1,59% | 9.383,00 |
| 16.06.2026 | 1,36 | 1,36 | 1,15 | 1,26 | -5,97% | 20.172,00 |
| 15.06.2026 | 1,17 | 1,49 | 1,17 | 1,34 | 22,94% | 236.623,00 |
| 12.06.2026 | 1,00 | 1,14 | 0,99 | 1,09 | 10,89% | 41.735,00 |
| 11.06.2026 | 0,97 | 1,26 | 0,90 | 0,98 | -4,56% | 599.569,00 |
| 10.06.2026 | 1,05 | 1,13 | 1,00 | 1,03 | -8,04% | 45.048,00 |
| 09.06.2026 | 1,12 | 1,12 | 1,10 | 1,12 | -3,03% | 21.954,00 |
| 08.06.2026 | 1,13 | 1,21 | 1,13 | 1,16 | -2,53% | 38.929,00 |
| 05.06.2026 | 1,15 | 1,22 | 1,12 | 1,19 | -2,87% | 35.695,00 |
| 04.06.2026 | 1,44 | 1,44 | 1,19 | 1,22 | -8,27% | 58.931,00 |
| 03.06.2026 | 1,32 | 1,38 | 1,20 | 1,33 | 2,31% | 23.131,00 |
| 02.06.2026 | 1,29 | 1,30 | 1,25 | 1,30 | -4,41% | 41.929,00 |
| 01.06.2026 | 1,33 | 1,38 | 1,31 | 1,36 | 3,03% | 10.269,00 |
| 29.05.2026 | 1,40 | 1,41 | 1,30 | 1,32 | -5,71% | 29.127,00 |
| 28.05.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 0,36% | 10.002,00 |
| 27.05.2026 | 1,41 | 1,41 | 1,39 | 1,40 | -2,45% | 2.757,00 |
| 26.05.2026 | 1,43 | 1,46 | 1,40 | 1,43 | -2,05% | 24.985,00 |
| 22.05.2026 | 1,46 | 1,49 | 1,35 | 1,46 | -1,35% | 15.845,00 |
| 21.05.2026 | 1,37 | 1,49 | 1,37 | 1,48 | 2,07% | 19.611,00 |
| 20.05.2026 | 1,44 | 1,48 | 1,35 | 1,45 | 0,00% | 36.890,00 |
| 19.05.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 0,00% | 1.746,00 |
| 18.05.2026 | 1,46 | 1,46 | 1,39 | 1,45 | 16,00% | 49.904,00 |
| 15.05.2026 | 1,53 | 1,53 | 1,18 | 1,25 | -13,19% | 42.946,00 |
| 14.05.2026 | 1,48 | 1,48 | 1,43 | 1,44 | -1,37% | 77.992,00 |
| 13.05.2026 | 1,45 | 1,49 | 1,19 | 1,46 | 24,79% | 115.407,00 |
| 12.05.2026 | 1,14 | 1,20 | 1,09 | 1,17 | -0,85% | 15.974,00 |
| 11.05.2026 | 1,23 | 1,24 | 1,18 | 1,18 | 0,00% | 16.145,00 |
| 08.05.2026 | 1,19 | 1,19 | 1,16 | 1,18 | 1,72% | 4.087,00 |
| 07.05.2026 | 1,18 | 1,20 | 1,14 | 1,16 | -1,69% | 9.049,00 |
| 06.05.2026 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | 7.451,00 |
| 05.05.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,25% | 2.200,00 |
| 04.05.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,17% | 10.554,00 |
| 01.05.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -1,26% | 1.827,00 |
| 30.04.2026 | 1,20 | 1,22 | 1,19 | 1,19 | 3,48% | 2.034,00 |
| 29.04.2026 | 1,20 | 1,20 | 1,13 | 1,15 | -4,96% | 4.010,00 |
| 28.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,22% | 1.378,00 |
| 27.04.2026 | 1,20 | 1,23 | 1,19 | 1,23 | -0,41% | 5.466,00 |
| 24.04.2026 | 1,24 | 1,24 | 1,19 | 1,23 | -0,40% | 9.552,00 |
| 23.04.2026 | 1,22 | 1,24 | 1,19 | 1,24 | 0,41% | 15.018,00 |
| 22.04.2026 | 1,27 | 1,27 | 1,18 | 1,23 | 2,50% | 15.563,00 |
| 21.04.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -5,51% | 17.854,00 |
| 20.04.2026 | 1,33 | 1,33 | 1,21 | 1,27 | 2,01% | 15.111,00 |
| 17.04.2026 | 1,26 | 1,50 | 1,18 | 1,25 | 3,75% | 289.387,00 |
| 16.04.2026 | 1,24 | 1,26 | 1,20 | 1,20 | -1,64% | 9.966,00 |
| 15.04.2026 | 1,23 | 1,30 | 1,22 | 1,22 | -1,61% | 1.580,00 |
| 14.04.2026 | 1,16 | 1,25 | 1,16 | 1,24 | 3,16% | 1.629,00 |
| 13.04.2026 | 1,35 | 1,35 | 1,15 | 1,20 | 0,17% | 6.474,00 |
| 10.04.2026 | 1,12 | 1,20 | 1,10 | 1,20 | -1,64% | 3.490,00 |
| 08.04.2026 | 1,23 | 1,32 | 1,22 | 1,22 | 3,39% | 3.549,00 |
| 07.04.2026 | 1,32 | 1,40 | 1,15 | 1,18 | -3,28% | 59.397,00 |
| 06.04.2026 | 1,15 | 1,23 | 1,15 | 1,22 | 1,67% | 5.115,00 |
| 02.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | 1.453,00 |
| 01.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,96% | 437,00 |
| 31.03.2026 | 1,24 | 1,27 | 1,17 | 1,23 | -1,61% | 6.484,00 |
| 30.03.2026 | 1,22 | 1,27 | 1,21 | 1,25 | 0,48% | 6.600,00 |
| 27.03.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -0,40% | 2.219,00 |
| 26.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,73% | 362,00 |
| 25.03.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,79% | 514,00 |
| 24.03.2026 | 1,24 | 1,27 | 1,24 | 1,27 | 4,10% | 620,00 |
| 23.03.2026 | 1,24 | 1,28 | 1,22 | 1,22 | -3,17% | 8.084,00 |
| 20.03.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,12% | 984,00 |
| 19.03.2026 | 1,25 | 1,28 | 1,24 | 1,25 | -0,32% | 6.404,00 |
| 18.03.2026 | 1,25 | 1,29 | 1,24 | 1,25 | -3,85% | 9.665,00 |
| 17.03.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,56% | 1.156,00 |
| 16.03.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,15% | 2.578,00 |
| 13.03.2026 | 1,37 | 1,37 | 1,23 | 1,25 | -10,50% | 24.727,00 |
| 12.03.2026 | 1,32 | 1,53 | 1,32 | 1,40 | 7,69% | 98.791,00 |
| 11.03.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | 3.068,00 |
| 10.03.2026 | 1,38 | 1,40 | 1,30 | 1,30 | -7,80% | 22.617,00 |
| 09.03.2026 | 1,30 | 1,41 | 1,29 | 1,41 | 6,82% | 26.015,00 |
| 06.03.2026 | 1,31 | 1,35 | 1,30 | 1,32 | 0,00% | 5.118,00 |
| 05.03.2026 | 1,36 | 1,37 | 1,32 | 1,32 | -3,65% | 10.647,00 |
| 04.03.2026 | 1,29 | 1,37 | 1,29 | 1,37 | -0,72% | 2.720,00 |
| 03.03.2026 | 1,33 | 1,41 | 1,33 | 1,38 | -2,82% | 6.647,00 |
| 02.03.2026 | 1,37 | 1,42 | 1,29 | 1,42 | 6,77% | 5.148,00 |
| 27.02.2026 | 1,35 | 1,35 | 1,28 | 1,33 | 1,14% | 2.621,00 |
| 26.02.2026 | 1,33 | 1,38 | 1,30 | 1,32 | 2,73% | 2.664,00 |
| 25.02.2026 | 1,23 | 1,33 | 1,23 | 1,28 | 0,00% | 8.859,00 |
| 24.02.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,54% | 2.245,00 |
| 23.02.2026 | 1,32 | 1,35 | 1,30 | 1,30 | 0,00% | 3.844,00 |
| 20.02.2026 | 1,29 | 1,32 | 1,28 | 1,30 | -2,26% | 3.528,00 |
| 19.02.2026 | 1,30 | 1,33 | 1,28 | 1,33 | -2,21% | 1.608,00 |
| 17.02.2026 | 1,31 | 1,36 | 1,27 | 1,36 | 10,57% | 25.969,00 |
| 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 |