2,090$
Echtzeit-Aktienkurs Farmer Brothers Company
Bid:
Ask:
Aktienkurse zur Farmer Brothers Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,08 | 2,14 | 1,98 | 2,09 | 0,00% | 75.625,00 |
| 03.12.2024 | 2,15 | 2,15 | 2,07 | 2,09 | -2,79% | 59.580,00 |
| 02.12.2024 | 2,12 | 2,19 | 2,12 | 2,15 | 0,94% | 77.833,00 |
| 29.11.2024 | 2,29 | 2,29 | 2,13 | 2,13 | -5,75% | 73.190,00 |
| 27.11.2024 | 2,22 | 2,30 | 2,17 | 2,26 | 1,80% | 82.273,00 |
| 26.11.2024 | 2,20 | 2,30 | 2,15 | 2,22 | -0,45% | 151.716,00 |
| 25.11.2024 | 2,09 | 2,37 | 2,05 | 2,23 | 6,19% | 390.828,00 |
| 22.11.2024 | 2,10 | 2,10 | 2,00 | 2,10 | 5,00% | 56.907,00 |
| 20.11.2024 | 1,94 | 2,00 | 1,90 | 2,00 | 2,56% | 60.621,00 |
| 19.11.2024 | 2,04 | 2,06 | 1,95 | 1,95 | -1,52% | 56.002,00 |
| 18.11.2024 | 2,00 | 2,03 | 1,95 | 1,98 | -1,98% | 32.922,00 |
| 15.11.2024 | 2,05 | 2,06 | 1,94 | 2,02 | -1,94% | 48.409,00 |
| 14.11.2024 | 2,03 | 2,09 | 1,98 | 2,06 | 0,00% | 60.276,00 |
| 13.11.2024 | 2,07 | 2,15 | 1,97 | 2,06 | -0,72% | 252.150,00 |
| 12.11.2024 | 2,08 | 2,13 | 2,04 | 2,08 | 0,24% | 57.179,00 |
| 11.11.2024 | 2,15 | 2,15 | 2,01 | 2,07 | -2,82% | 115.059,00 |
| 08.11.2024 | 1,95 | 2,15 | 1,94 | 2,13 | 16,39% | 403.503,00 |
| 07.11.2024 | 1,87 | 1,92 | 1,82 | 1,83 | -2,14% | 66.207,00 |
| 06.11.2024 | 1,80 | 1,90 | 1,75 | 1,87 | 5,65% | 235.910,00 |
| 05.11.2024 | 1,80 | 1,86 | 1,75 | 1,77 | -1,67% | 33.593,00 |
| 04.11.2024 | 1,86 | 1,86 | 1,67 | 1,80 | -2,70% | 174.336,00 |
| 01.11.2024 | 1,87 | 1,89 | 1,83 | 1,85 | -0,16% | 39.177,00 |
| 31.10.2024 | 1,93 | 1,94 | 1,85 | 1,85 | -4,73% | 35.336,00 |
| 30.10.2024 | 1,89 | 1,95 | 1,87 | 1,95 | 3,46% | 88.694,00 |
| 29.10.2024 | 1,97 | 1,99 | 1,87 | 1,88 | -5,05% | 58.576,00 |
| 28.10.2024 | 1,90 | 1,99 | 1,90 | 1,98 | 3,66% | 69.222,00 |
| 25.10.2024 | 1,89 | 2,00 | 1,84 | 1,91 | 3,80% | 90.845,00 |
| 24.10.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -3,66% | 86.574,00 |
| 23.10.2024 | 1,92 | 1,92 | 1,82 | 1,91 | -0,52% | 153.466,00 |
| 22.10.2024 | 1,96 | 1,97 | 1,91 | 1,92 | -3,03% | 50.184,00 |
| 21.10.2024 | 1,96 | 2,00 | 1,92 | 1,98 | 1,54% | 62.083,00 |
| 18.10.2024 | 1,97 | 2,02 | 1,94 | 1,95 | -1,52% | 51.545,00 |
| 17.10.2024 | 1,95 | 2,00 | 1,94 | 1,98 | 2,06% | 51.501,00 |
| 16.10.2024 | 1,98 | 2,00 | 1,91 | 1,94 | -1,27% | 48.833,00 |
| 15.10.2024 | 1,95 | 2,00 | 1,95 | 1,97 | 1,81% | 27.188,00 |
| 14.10.2024 | 1,99 | 2,03 | 1,90 | 1,93 | 0,00% | 44.026,00 |
| 11.10.2024 | 1,89 | 1,99 | 1,89 | 1,93 | 1,05% | 36.649,00 |
| 10.10.2024 | 1,93 | 1,94 | 1,89 | 1,91 | -1,55% | 61.303,00 |
| 09.10.2024 | 2,00 | 2,00 | 1,91 | 1,94 | -2,41% | 49.481,00 |
| 08.10.2024 | 2,00 | 2,00 | 1,90 | 1,99 | 0,15% | 77.469,00 |
| 07.10.2024 | 2,15 | 2,15 | 1,97 | 1,99 | -6,81% | 88.873,00 |
| 04.10.2024 | 1,92 | 2,13 | 1,92 | 2,13 | 12,28% | 128.749,00 |
| 03.10.2024 | 1,91 | 1,93 | 1,85 | 1,90 | -1,71% | 43.144,00 |
| 02.10.2024 | 1,91 | 1,96 | 1,88 | 1,93 | 0,52% | 60.852,00 |
| 01.10.2024 | 1,95 | 1,98 | 1,86 | 1,92 | -3,03% | 131.478,00 |
| 30.09.2024 | 1,97 | 2,03 | 1,93 | 1,98 | -0,50% | 104.531,00 |
| 27.09.2024 | 2,02 | 2,11 | 1,96 | 1,99 | -1,00% | 71.491,00 |
| 26.09.2024 | 1,93 | 2,14 | 1,91 | 2,01 | 4,15% | 146.378,00 |
| 25.09.2024 | 1,94 | 1,98 | 1,89 | 1,93 | -0,52% | 128.025,00 |
| 24.09.2024 | 2,10 | 2,13 | 1,91 | 1,94 | -6,73% | 164.862,00 |
| 23.09.2024 | 2,10 | 2,14 | 2,05 | 2,08 | -1,42% | 64.985,00 |
| 20.09.2024 | 2,17 | 2,18 | 2,06 | 2,11 | -1,40% | 110.008,00 |
| 19.09.2024 | 2,14 | 2,24 | 2,10 | 2,14 | 0,00% | 88.038,00 |
| 18.09.2024 | 2,22 | 2,24 | 2,12 | 2,14 | -2,73% | 79.979,00 |
| 17.09.2024 | 2,23 | 2,28 | 2,10 | 2,20 | 0,46% | 113.960,00 |
| 16.09.2024 | 2,32 | 2,42 | 2,15 | 2,19 | -5,19% | 163.290,00 |
| 13.09.2024 | 2,72 | 2,72 | 2,26 | 2,31 | -12,33% | 324.153,00 |
| 12.09.2024 | 2,64 | 2,68 | 2,51 | 2,64 | 0,19% | 85.539,00 |
| 11.09.2024 | 2,53 | 2,63 | 2,52 | 2,63 | 2,33% | 35.403,00 |
| 10.09.2024 | 2,65 | 2,65 | 2,57 | 2,57 | -1,72% | 5.594,00 |
| 09.09.2024 | 2,66 | 2,73 | 2,60 | 2,62 | -1,32% | 15.150,00 |
| 06.09.2024 | 2,63 | 2,68 | 2,56 | 2,65 | 1,15% | 25.030,00 |
| 05.09.2024 | 2,73 | 2,73 | 2,52 | 2,62 | -3,32% | 24.910,00 |
| 04.09.2024 | 2,74 | 2,80 | 2,68 | 2,71 | -1,99% | 18.967,00 |
| 03.09.2024 | 2,85 | 2,85 | 2,74 | 2,77 | -1,95% | 13.371,00 |
| 30.08.2024 | 2,87 | 2,94 | 2,74 | 2,82 | -1,05% | 45.090,00 |
| 29.08.2024 | 2,71 | 2,89 | 2,69 | 2,85 | 2,52% | 24.566,00 |
| 28.08.2024 | 2,75 | 2,80 | 2,71 | 2,78 | 0,00% | 22.047,00 |
| 27.08.2024 | 2,84 | 2,90 | 2,78 | 2,78 | -1,77% | 16.224,00 |
| 26.08.2024 | 2,80 | 3,00 | 2,53 | 2,83 | 3,28% | 84.470,00 |
| 23.08.2024 | 2,79 | 2,87 | 2,63 | 2,74 | -1,44% | 32.100,00 |
| 22.08.2024 | 2,83 | 2,86 | 2,74 | 2,78 | -1,07% | 14.463,00 |
| 21.08.2024 | 2,75 | 2,95 | 2,66 | 2,81 | 3,31% | 114.908,00 |
| 20.08.2024 | 2,73 | 2,75 | 2,61 | 2,72 | -0,73% | 29.418,00 |
| 19.08.2024 | 2,66 | 2,75 | 2,66 | 2,74 | 3,01% | 38.609,00 |
| 16.08.2024 | 2,46 | 2,75 | 2,45 | 2,66 | 8,57% | 74.981,00 |
| 15.08.2024 | 2,50 | 2,62 | 2,41 | 2,45 | -2,39% | 64.137,00 |
| 14.08.2024 | 2,48 | 2,69 | 2,48 | 2,51 | 1,21% | 27.234,00 |
| 13.08.2024 | 2,31 | 2,50 | 2,30 | 2,48 | 6,44% | 33.878,00 |
| 12.08.2024 | 2,40 | 2,43 | 2,33 | 2,33 | -4,51% | 55.656,00 |
| 09.08.2024 | 2,50 | 2,50 | 2,42 | 2,44 | -2,40% | 26.469,00 |
| 08.08.2024 | 2,43 | 2,57 | 2,43 | 2,50 | 2,88% | 20.774,00 |
| 07.08.2024 | 2,52 | 2,57 | 2,43 | 2,43 | -2,41% | 18.728,00 |
| 06.08.2024 | 2,41 | 2,51 | 2,41 | 2,49 | 3,32% | 24.377,00 |
| 05.08.2024 | 2,56 | 2,59 | 2,40 | 2,41 | -10,41% | 63.830,00 |
| 02.08.2024 | 2,61 | 2,69 | 2,40 | 2,69 | 1,82% | 110.445,00 |
| 01.08.2024 | 2,73 | 2,78 | 2,54 | 2,64 | -2,87% | 30.060,00 |
| 31.07.2024 | 2,74 | 2,79 | 2,65 | 2,72 | -2,16% | 26.827,00 |
| 30.07.2024 | 2,72 | 2,82 | 2,72 | 2,78 | 2,21% | 24.782,00 |
| 29.07.2024 | 2,80 | 2,86 | 2,69 | 2,72 | -3,55% | 17.549,00 |
| 26.07.2024 | 2,83 | 2,89 | 2,77 | 2,82 | 0,71% | 9.489,00 |
| 25.07.2024 | 2,85 | 2,87 | 2,68 | 2,80 | -2,44% | 20.907,00 |
| 24.07.2024 | 2,88 | 2,90 | 2,81 | 2,87 | -0,69% | 19.077,00 |
| 23.07.2024 | 2,94 | 2,98 | 2,85 | 2,89 | -1,70% | 65.819,00 |
| 22.07.2024 | 2,90 | 2,98 | 2,84 | 2,94 | 3,89% | 79.280,00 |
| 19.07.2024 | 2,88 | 2,96 | 2,81 | 2,83 | -1,74% | 37.259,00 |
| 18.07.2024 | 2,97 | 2,97 | 2,83 | 2,88 | -1,03% | 77.806,00 |
| 17.07.2024 | 2,82 | 2,95 | 2,77 | 2,91 | 4,30% | 66.210,00 |
| 16.07.2024 | 2,78 | 2,82 | 2,74 | 2,79 | 1,09% | 46.386,00 |
| 15.07.2024 | 2,85 | 2,85 | 2,72 | 2,76 | -2,13% | 52.162,00 |