1,720$
-0,58%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,73 | 1,77 | 1,72 | 1,72 | -0,58% | 59.147,00 |
| 13.10.2025 | 1,74 | 1,79 | 1,71 | 1,73 | -1,14% | 30.081,00 |
| 10.10.2025 | 1,81 | 1,82 | 1,71 | 1,75 | -2,23% | 113.406,00 |
| 09.10.2025 | 1,80 | 1,83 | 1,78 | 1,79 | 0,00% | 52.584,00 |
| 08.10.2025 | 1,79 | 1,81 | 1,77 | 1,79 | 0,56% | 22.693,00 |
| 07.10.2025 | 1,80 | 1,90 | 1,77 | 1,78 | -1,11% | 82.374,00 |
| 06.10.2025 | 1,83 | 1,92 | 1,80 | 1,80 | 3,45% | 108.245,00 |
| 02.10.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -0,57% | 41.742,00 |
| 01.10.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 2,94% | 27.296,00 |
| 30.09.2025 | 1,72 | 1,78 | 1,70 | 1,70 | -1,73% | 80.684,00 |
| 29.09.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -2,81% | 128.767,00 |
| 26.09.2025 | 1,87 | 1,87 | 1,75 | 1,78 | 0,56% | 78.487,00 |
| 25.09.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -2,21% | 72.270,00 |
| 24.09.2025 | 1,83 | 1,87 | 1,79 | 1,81 | -1,09% | 51.820,00 |
| 23.09.2025 | 1,84 | 1,88 | 1,80 | 1,83 | -2,66% | 102.140,00 |
| 22.09.2025 | 1,87 | 1,89 | 1,79 | 1,88 | -0,53% | 123.234,00 |
| 19.09.2025 | 1,88 | 1,95 | 1,86 | 1,89 | 1,61% | 190.495,00 |
| 18.09.2025 | 1,89 | 1,94 | 1,85 | 1,86 | -0,53% | 109.788,00 |
| 17.09.2025 | 1,86 | 1,92 | 1,85 | 1,87 | 1,08% | 196.359,00 |
| 16.09.2025 | 1,88 | 1,88 | 1,83 | 1,85 | 0,00% | 181.831,00 |
| 15.09.2025 | 1,85 | 1,91 | 1,77 | 1,85 | 1,09% | 450.001,00 |
| 12.09.2025 | 1,97 | 2,01 | 1,71 | 1,83 | -21,46% | 1.181.933,00 |
| 11.09.2025 | 2,04 | 2,48 | 2,00 | 2,33 | 18,88% | 974.886,00 |
| 10.09.2025 | 2,00 | 2,04 | 1,88 | 1,96 | -2,00% | 101.630,00 |
| 09.09.2025 | 2,05 | 2,06 | 1,97 | 2,00 | 0,00% | 72.491,00 |
| 08.09.2025 | 2,06 | 2,06 | 1,94 | 2,00 | -0,99% | 88.950,00 |
| 05.09.2025 | 1,95 | 2,04 | 1,94 | 2,02 | 5,76% | 116.623,00 |
| 04.09.2025 | 1,91 | 1,94 | 1,80 | 1,91 | -0,52% | 47.475,00 |
| 03.09.2025 | 1,93 | 1,99 | 1,90 | 1,92 | -1,79% | 62.983,00 |
| 02.09.2025 | 1,99 | 2,03 | 1,92 | 1,96 | -2,25% | 60.882,00 |
| 29.08.2025 | 2,01 | 2,06 | 1,88 | 2,00 | -0,50% | 180.330,00 |
| 28.08.2025 | 1,95 | 2,01 | 1,91 | 2,01 | 5,24% | 108.939,00 |
| 27.08.2025 | 1,96 | 1,96 | 1,77 | 1,91 | -2,55% | 137.629,00 |
| 26.08.2025 | 2,00 | 2,04 | 1,80 | 1,96 | -2,49% | 269.869,00 |
| 25.08.2025 | 1,79 | 2,01 | 1,79 | 2,01 | 12,92% | 195.963,00 |
| 22.08.2025 | 1,78 | 1,83 | 1,72 | 1,78 | 1,14% | 55.654,00 |
| 21.08.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 1,15% | 33.863,00 |
| 20.08.2025 | 1,69 | 1,77 | 1,69 | 1,74 | 1,16% | 30.567,00 |
| 19.08.2025 | 1,79 | 1,83 | 1,72 | 1,72 | -3,91% | 37.890,00 |
| 18.08.2025 | 1,75 | 1,84 | 1,71 | 1,79 | 4,07% | 84.767,00 |
| 15.08.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 1,18% | 48.390,00 |
| 14.08.2025 | 1,73 | 1,75 | 1,67 | 1,70 | -2,30% | 45.302,00 |
| 13.08.2025 | 1,73 | 1,78 | 1,71 | 1,74 | 0,58% | 34.296,00 |
| 12.08.2025 | 1,74 | 1,75 | 1,70 | 1,73 | 0,58% | 52.902,00 |
| 11.08.2025 | 1,67 | 1,79 | 1,67 | 1,72 | 2,38% | 78.810,00 |
| 08.08.2025 | 1,68 | 1,72 | 1,67 | 1,68 | 0,60% | 62.359,00 |
| 07.08.2025 | 1,67 | 1,69 | 1,64 | 1,67 | 0,00% | 39.411,00 |
| 06.08.2025 | 1,67 | 1,69 | 1,64 | 1,67 | -0,60% | 44.239,00 |
| 05.08.2025 | 1,74 | 1,74 | 1,65 | 1,68 | -0,59% | 36.544,00 |
| 04.08.2025 | 1,64 | 1,71 | 1,63 | 1,69 | 1,81% | 86.229,00 |
| 01.08.2025 | 1,63 | 1,68 | 1,59 | 1,66 | 0,55% | 150.509,00 |
| 31.07.2025 | 1,71 | 1,72 | 1,61 | 1,65 | -2,31% | 148.109,00 |
| 30.07.2025 | 1,75 | 1,77 | 1,69 | 1,69 | -1,17% | 67.404,00 |
| 29.07.2025 | 1,71 | 1,76 | 1,70 | 1,71 | -1,16% | 139.128,00 |
| 28.07.2025 | 1,75 | 1,80 | 1,73 | 1,73 | -1,14% | 110.885,00 |
| 25.07.2025 | 1,71 | 1,77 | 1,68 | 1,75 | 0,57% | 177.280,00 |
| 24.07.2025 | 1,85 | 1,89 | 1,72 | 1,74 | -4,40% | 165.406,00 |
| 23.07.2025 | 1,69 | 1,90 | 1,67 | 1,82 | 10,30% | 686.404,00 |
| 22.07.2025 | 1,60 | 1,74 | 1,44 | 1,65 | 21,32% | 2.136.094,00 |
| 21.07.2025 | 1,41 | 1,42 | 1,36 | 1,36 | -3,55% | 114.460,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | 0,00% | 79.596,00 |
| 17.07.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -0,70% | 30.206,00 |
| 16.07.2025 | 1,43 | 1,47 | 1,42 | 1,42 | -1,39% | 100.256,00 |
| 15.07.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -1,37% | 51.618,00 |
| 14.07.2025 | 1,45 | 1,49 | 1,43 | 1,46 | -0,68% | 31.606,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -0,68% | 37.893,00 |
| 10.07.2025 | 1,49 | 1,52 | 1,45 | 1,48 | 2,78% | 48.335,00 |
| 09.07.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -0,69% | 51.572,00 |
| 08.07.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -1,36% | 56.007,00 |
| 07.07.2025 | 1,47 | 1,53 | 1,46 | 1,47 | 0,68% | 79.092,00 |
| 03.07.2025 | 1,44 | 1,48 | 1,41 | 1,46 | 2,10% | 48.846,00 |
| 02.07.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 2,88% | 72.651,00 |
| 01.07.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 1,46% | 61.835,00 |
| 30.06.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -1,44% | 62.249,00 |
| 27.06.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -1,42% | 57.265,00 |
| 26.06.2025 | 1,40 | 1,43 | 1,37 | 1,41 | 2,92% | 112.635,00 |
| 25.06.2025 | 1,43 | 1,45 | 1,37 | 1,37 | -3,52% | 51.788,00 |
| 24.06.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 3,65% | 57.633,00 |
| 23.06.2025 | 1,47 | 1,48 | 1,34 | 1,37 | -5,52% | 175.208,00 |
| 20.06.2025 | 1,45 | 1,49 | 1,45 | 1,45 | -1,36% | 75.514,00 |
| 18.06.2025 | 1,49 | 1,51 | 1,45 | 1,47 | 0,00% | 77.290,00 |
| 17.06.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -2,65% | 30.046,00 |
| 16.06.2025 | 1,48 | 1,55 | 1,46 | 1,51 | 2,03% | 35.400,00 |
| 13.06.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -4,52% | 105.736,00 |
| 12.06.2025 | 1,51 | 1,56 | 1,51 | 1,55 | 0,65% | 21.639,00 |
| 11.06.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -2,53% | 86.079,00 |
| 10.06.2025 | 1,51 | 1,64 | 1,50 | 1,58 | 5,33% | 91.581,00 |
| 09.06.2025 | 1,53 | 1,58 | 1,50 | 1,50 | -3,85% | 77.084,00 |
| 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 |