1,560$
1,30%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,53 | 1,60 | 1,50 | 1,56 | 1,30% | 63.299,00 |
| 05.06.2025 | 1,55 | 1,62 | 1,50 | 1,54 | -4,94% | 129.077,00 |
| 04.06.2025 | 1,58 | 1,68 | 1,58 | 1,62 | 1,89% | 63.132,00 |
| 03.06.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 4,95% | 127.658,00 |
| 02.06.2025 | 1,53 | 1,56 | 1,50 | 1,52 | -2,88% | 43.708,00 |
| 30.05.2025 | 1,53 | 1,59 | 1,52 | 1,56 | 0,65% | 74.186,00 |
| 29.05.2025 | 1,49 | 1,55 | 1,47 | 1,55 | 4,38% | 119.327,00 |
| 28.05.2025 | 1,51 | 1,51 | 1,45 | 1,49 | 0,34% | 92.591,00 |
| 27.05.2025 | 1,54 | 1,54 | 1,45 | 1,48 | -0,67% | 208.870,00 |
| 23.05.2025 | 1,45 | 1,53 | 1,45 | 1,49 | 1,36% | 66.747,00 |
| 22.05.2025 | 1,46 | 1,51 | 1,43 | 1,47 | 0,00% | 135.893,00 |
| 21.05.2025 | 1,52 | 1,53 | 1,46 | 1,47 | -2,00% | 62.483,00 |
| 20.05.2025 | 1,47 | 1,54 | 1,47 | 1,50 | 2,04% | 144.343,00 |
| 19.05.2025 | 1,50 | 1,57 | 1,46 | 1,47 | -1,34% | 230.154,00 |
| 16.05.2025 | 1,55 | 1,58 | 1,47 | 1,49 | -3,87% | 225.289,00 |
| 15.05.2025 | 1,58 | 1,59 | 1,47 | 1,55 | -2,52% | 300.612,00 |
| 14.05.2025 | 1,64 | 1,66 | 1,56 | 1,59 | -2,45% | 236.443,00 |
| 13.05.2025 | 1,66 | 1,73 | 1,62 | 1,63 | -2,40% | 125.736,00 |
| 12.05.2025 | 1,65 | 1,70 | 1,65 | 1,67 | 2,45% | 92.293,00 |
| 09.05.2025 | 1,60 | 1,75 | 1,60 | 1,63 | -14,21% | 214.104,00 |
| 08.05.2025 | 1,80 | 1,90 | 1,78 | 1,90 | 5,56% | 87.851,00 |
| 07.05.2025 | 1,87 | 1,89 | 1,80 | 1,80 | 0,00% | 162.610,00 |
| 06.05.2025 | 1,77 | 1,83 | 1,70 | 1,80 | 2,86% | 102.934,00 |
| 05.05.2025 | 1,85 | 1,85 | 1,74 | 1,75 | -3,85% | 53.994,00 |
| 02.05.2025 | 1,80 | 1,89 | 1,80 | 1,82 | 2,25% | 45.402,00 |
| 01.05.2025 | 1,86 | 1,90 | 1,73 | 1,78 | -4,81% | 81.105,00 |
| 30.04.2025 | 1,83 | 1,94 | 1,83 | 1,87 | -0,53% | 45.650,00 |
| 29.04.2025 | 1,82 | 1,89 | 1,81 | 1,88 | 4,44% | 47.478,00 |
| 28.04.2025 | 1,85 | 1,87 | 1,80 | 1,80 | -1,64% | 46.956,00 |
| 25.04.2025 | 1,85 | 1,88 | 1,76 | 1,83 | -1,61% | 46.448,00 |
| 24.04.2025 | 1,79 | 1,88 | 1,77 | 1,86 | 5,08% | 52.014,00 |
| 23.04.2025 | 1,77 | 1,81 | 1,70 | 1,77 | 4,12% | 60.359,00 |
| 22.04.2025 | 1,72 | 1,75 | 1,67 | 1,70 | 0,59% | 60.299,00 |
| 21.04.2025 | 1,73 | 1,75 | 1,65 | 1,69 | -1,74% | 58.443,00 |
| 17.04.2025 | 1,77 | 1,84 | 1,69 | 1,72 | 3,61% | 68.012,00 |
| 16.04.2025 | 1,68 | 1,81 | 1,62 | 1,66 | -2,35% | 91.370,00 |
| 15.04.2025 | 1,81 | 1,85 | 1,69 | 1,70 | -6,59% | 120.007,00 |
| 14.04.2025 | 1,79 | 1,84 | 1,75 | 1,82 | 4,00% | 54.207,00 |
| 11.04.2025 | 1,76 | 1,80 | 1,65 | 1,75 | 0,00% | 65.044,00 |
| 10.04.2025 | 1,75 | 1,81 | 1,71 | 1,75 | -3,31% | 136.719,00 |
| 09.04.2025 | 1,77 | 1,93 | 1,71 | 1,81 | 0,84% | 270.812,00 |
| 08.04.2025 | 1,93 | 1,96 | 1,78 | 1,80 | -2,97% | 223.075,00 |
| 07.04.2025 | 1,81 | 2,01 | 1,78 | 1,85 | -3,14% | 138.493,00 |
| 04.04.2025 | 1,99 | 1,99 | 1,74 | 1,91 | -6,83% | 206.157,00 |
| 03.04.2025 | 2,22 | 2,22 | 2,01 | 2,05 | -8,89% | 270.130,00 |
| 02.04.2025 | 2,21 | 2,28 | 2,20 | 2,25 | 1,81% | 91.775,00 |
| 01.04.2025 | 2,22 | 2,32 | 2,16 | 2,21 | -0,45% | 142.665,00 |
| 31.03.2025 | 2,25 | 2,27 | 2,18 | 2,22 | -1,77% | 110.765,00 |
| 28.03.2025 | 2,45 | 2,50 | 2,21 | 2,26 | -7,00% | 325.779,00 |
| 27.03.2025 | 2,35 | 2,43 | 2,30 | 2,43 | 3,40% | 109.775,00 |
| 26.03.2025 | 2,32 | 2,42 | 2,27 | 2,35 | 2,17% | 100.895,00 |
| 25.03.2025 | 2,27 | 2,31 | 2,21 | 2,30 | 1,32% | 108.863,00 |
| 24.03.2025 | 2,14 | 2,32 | 2,12 | 2,27 | 3,18% | 275.339,00 |
| 21.03.2025 | 2,15 | 2,25 | 2,11 | 2,20 | 1,85% | 310.494,00 |
| 20.03.2025 | 2,16 | 2,18 | 2,11 | 2,16 | -1,37% | 178.664,00 |
| 19.03.2025 | 2,17 | 2,20 | 2,10 | 2,19 | 1,39% | 189.368,00 |
| 18.03.2025 | 2,28 | 2,31 | 2,10 | 2,16 | -5,26% | 161.796,00 |
| 17.03.2025 | 2,28 | 2,38 | 2,20 | 2,28 | 2,70% | 208.100,00 |
| 14.03.2025 | 2,23 | 2,44 | 2,22 | 2,22 | -0,45% | 267.368,00 |
| 13.03.2025 | 2,32 | 2,42 | 2,14 | 2,23 | -4,70% | 325.550,00 |
| 12.03.2025 | 2,35 | 2,45 | 2,26 | 2,34 | -0,76% | 314.852,00 |
| 11.03.2025 | 2,32 | 2,46 | 2,27 | 2,36 | -0,08% | 258.225,00 |
| 10.03.2025 | 2,68 | 2,78 | 2,34 | 2,36 | -12,27% | 396.155,00 |
| 07.03.2025 | 2,60 | 2,82 | 2,56 | 2,69 | 3,46% | 256.212,00 |
| 06.03.2025 | 2,61 | 2,77 | 2,55 | 2,60 | 0,00% | 184.855,00 |
| 05.03.2025 | 2,75 | 2,77 | 2,44 | 2,60 | -5,80% | 429.783,00 |
| 04.03.2025 | 2,80 | 2,86 | 2,57 | 2,76 | -3,50% | 305.879,00 |
| 03.03.2025 | 3,25 | 3,28 | 2,80 | 2,86 | -5,30% | 485.950,00 |
| 28.02.2025 | 3,01 | 3,09 | 2,85 | 3,02 | 0,00% | 358.212,00 |
| 27.02.2025 | 2,99 | 3,29 | 2,90 | 3,02 | 1,00% | 475.733,00 |
| 26.02.2025 | 2,92 | 3,05 | 2,75 | 2,99 | 1,70% | 304.545,00 |
| 25.02.2025 | 2,74 | 3,09 | 2,54 | 2,94 | 3,52% | 594.807,00 |
| 24.02.2025 | 3,15 | 3,23 | 2,76 | 2,84 | -6,27% | 943.226,00 |
| 21.02.2025 | 2,66 | 3,12 | 2,65 | 3,03 | 16,54% | 1.530.049,00 |
| 20.02.2025 | 2,49 | 2,70 | 2,30 | 2,60 | 7,00% | 901.392,00 |
| 19.02.2025 | 2,22 | 2,50 | 2,19 | 2,43 | 10,45% | 895.847,00 |
| 18.02.2025 | 2,15 | 2,55 | 2,15 | 2,20 | 11,68% | 2.117.756,00 |
| 14.02.2025 | 2,08 | 2,12 | 1,96 | 1,97 | -6,19% | 294.205,00 |
| 13.02.2025 | 2,01 | 2,10 | 1,97 | 2,10 | 3,45% | 202.994,00 |
| 12.02.2025 | 2,02 | 2,14 | 1,97 | 2,03 | 1,50% | 280.250,00 |
| 11.02.2025 | 2,01 | 2,13 | 1,95 | 2,00 | -3,38% | 449.450,00 |
| 10.02.2025 | 2,23 | 2,36 | 2,05 | 2,07 | -5,05% | 1.174.402,00 |
| 07.02.2025 | 2,33 | 2,83 | 2,05 | 2,18 | 21,11% | 28.909.445,00 |
| 06.02.2025 | 1,89 | 1,91 | 1,77 | 1,80 | -4,26% | 98.559,00 |
| 05.02.2025 | 1,94 | 1,94 | 1,83 | 1,88 | -2,08% | 70.216,00 |
| 04.02.2025 | 1,81 | 1,94 | 1,81 | 1,92 | 6,08% | 74.761,00 |
| 03.02.2025 | 1,72 | 1,84 | 1,69 | 1,81 | 4,62% | 166.118,00 |
| 31.01.2025 | 1,78 | 1,80 | 1,71 | 1,73 | -2,81% | 57.325,00 |
| 30.01.2025 | 1,74 | 1,79 | 1,67 | 1,78 | 7,23% | 49.867,00 |
| 29.01.2025 | 1,64 | 1,71 | 1,62 | 1,66 | -0,60% | 26.373,00 |
| 28.01.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -2,34% | 22.892,00 |
| 27.01.2025 | 1,71 | 1,73 | 1,65 | 1,71 | 0,59% | 28.885,00 |
| 24.01.2025 | 1,71 | 1,72 | 1,64 | 1,70 | -1,16% | 42.815,00 |
| 23.01.2025 | 1,71 | 1,76 | 1,65 | 1,72 | 1,78% | 44.921,00 |
| 22.01.2025 | 1,75 | 1,82 | 1,65 | 1,69 | -0,59% | 38.322,00 |
| 21.01.2025 | 1,66 | 1,76 | 1,66 | 1,70 | 0,59% | 29.071,00 |
| 17.01.2025 | 1,68 | 1,71 | 1,65 | 1,69 | 1,20% | 39.763,00 |
| 16.01.2025 | 1,65 | 1,67 | 1,60 | 1,67 | 1,83% | 52.046,00 |
| 15.01.2025 | 1,76 | 1,76 | 1,60 | 1,64 | -0,61% | 106.983,00 |
| 14.01.2025 | 1,71 | 1,72 | 1,61 | 1,65 | -4,62% | 77.987,00 |