1,240$
Echtzeit-Aktienkurs Farmer Brothers Company
Bid:
Ask:
Aktienkurse zur Farmer Brothers Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | 692.664,00 |
| 09.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | 336.303,00 |
| 06.03.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,40% | 491.145,00 |
| 05.03.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,40% | 878.265,00 |
| 04.03.2026 | 1,31 | 1,35 | 1,24 | 1,25 | -17,55% | 2.636.028,00 |
| 03.03.2026 | 1,47 | 1,54 | 1,44 | 1,51 | 2,03% | 159.635,00 |
| 02.03.2026 | 1,50 | 1,55 | 1,48 | 1,48 | -1,66% | 122.606,00 |
| 27.02.2026 | 1,49 | 1,54 | 1,49 | 1,51 | -1,63% | 21.129,00 |
| 26.02.2026 | 1,49 | 1,55 | 1,48 | 1,53 | 1,66% | 44.610,00 |
| 25.02.2026 | 1,49 | 1,52 | 1,43 | 1,51 | -0,33% | 27.312,00 |
| 24.02.2026 | 1,46 | 1,51 | 1,46 | 1,51 | 2,72% | 45.725,00 |
| 20.02.2026 | 1,46 | 1,50 | 1,45 | 1,47 | -0,68% | 51.612,00 |
| 19.02.2026 | 1,50 | 1,52 | 1,46 | 1,48 | -1,33% | 40.730,00 |
| 18.02.2026 | 1,49 | 1,53 | 1,48 | 1,50 | 2,04% | 67.070,00 |
| 17.02.2026 | 1,43 | 1,50 | 1,41 | 1,47 | -4,55% | 148.289,00 |
| 13.02.2026 | 1,58 | 1,68 | 1,53 | 1,54 | -3,75% | 343.048,00 |
| 12.02.2026 | 1,66 | 1,67 | 1,57 | 1,60 | -3,03% | 70.864,00 |
| 11.02.2026 | 1,68 | 1,68 | 1,63 | 1,65 | -3,23% | 188.872,00 |
| 10.02.2026 | 1,75 | 1,79 | 1,65 | 1,71 | -2,01% | 70.748,00 |
| 09.02.2026 | 1,76 | 1,81 | 1,67 | 1,74 | 1,16% | 78.490,00 |
| 06.02.2026 | 1,65 | 1,80 | 1,65 | 1,72 | 6,83% | 89.092,00 |
| 05.02.2026 | 1,59 | 1,64 | 1,56 | 1,61 | -1,83% | 52.164,00 |
| 04.02.2026 | 1,64 | 1,70 | 1,58 | 1,64 | 2,50% | 84.394,00 |
| 03.02.2026 | 1,61 | 1,66 | 1,57 | 1,60 | -1,23% | 68.156,00 |
| 02.02.2026 | 1,67 | 1,69 | 1,60 | 1,62 | -2,41% | 72.765,00 |
| 30.01.2026 | 1,71 | 1,73 | 1,65 | 1,66 | -4,05% | 32.534,00 |
| 29.01.2026 | 1,71 | 1,83 | 1,65 | 1,73 | 1,76% | 92.065,00 |
| 28.01.2026 | 1,69 | 1,75 | 1,65 | 1,70 | 0,59% | 66.980,00 |
| 27.01.2026 | 1,70 | 1,71 | 1,60 | 1,69 | -1,17% | 37.695,00 |
| 26.01.2026 | 1,56 | 1,74 | 1,56 | 1,71 | 10,32% | 200.404,00 |
| 22.01.2026 | 1,53 | 1,58 | 1,52 | 1,55 | 1,31% | 18.057,00 |
| 21.01.2026 | 1,54 | 1,59 | 1,52 | 1,53 | 0,66% | 48.218,00 |
| 20.01.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -2,56% | 15.982,00 |
| 16.01.2026 | 1,55 | 1,59 | 1,52 | 1,56 | -0,64% | 20.919,00 |
| 15.01.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 2,61% | 28.178,00 |
| 14.01.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -2,55% | 29.888,00 |
| 13.01.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 1,95% | 39.195,00 |
| 12.01.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -1,28% | 37.359,00 |
| 09.01.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | 15.632,00 |
| 08.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 1,27% | 31.428,00 |
| 07.01.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 3,97% | 111.803,00 |
| 06.01.2026 | 1,47 | 1,53 | 1,45 | 1,51 | 2,37% | 87.764,00 |
| 05.01.2026 | 1,50 | 1,50 | 1,42 | 1,48 | -0,34% | 57.812,00 |
| 02.01.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 1,37% | 43.281,00 |
| 31.12.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 2,10% | 93.048,00 |
| 30.12.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -3,05% | 147.468,00 |
| 29.12.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,67% | 152.660,00 |
| 26.12.2025 | 1,47 | 1,51 | 1,46 | 1,50 | 2,04% | 86.842,00 |
| 24.12.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,68% | 52.304,00 |
| 23.12.2025 | 1,50 | 1,54 | 1,46 | 1,46 | -0,68% | 64.629,00 |
| 22.12.2025 | 1,57 | 1,58 | 1,45 | 1,47 | -2,65% | 117.705,00 |
| 19.12.2025 | 1,50 | 1,53 | 1,45 | 1,51 | 4,86% | 134.668,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,44 | 1,44 | -1,37% | 72.656,00 |
| 17.12.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,21% | 53.074,00 |
| 16.12.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,88% | 87.756,00 |
| 15.12.2025 | 1,49 | 1,51 | 1,44 | 1,48 | -1,33% | 84.527,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,49 | 1,50 | -4,46% | 127.957,00 |
| 11.12.2025 | 1,58 | 1,59 | 1,53 | 1,57 | 0,64% | 36.646,00 |
| 10.12.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,30% | 58.572,00 |
| 09.12.2025 | 1,55 | 1,57 | 1,52 | 1,54 | 0,65% | 41.435,00 |
| 08.12.2025 | 1,56 | 1,58 | 1,53 | 1,53 | 0,00% | 37.935,00 |
| 05.12.2025 | 1,52 | 1,60 | 1,51 | 1,53 | -0,65% | 48.710,00 |
| 04.12.2025 | 1,52 | 1,55 | 1,49 | 1,54 | 0,00% | 52.332,00 |
| 03.12.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -0,65% | 37.996,00 |
| 02.12.2025 | 1,54 | 1,56 | 1,50 | 1,55 | 0,00% | 56.152,00 |
| 01.12.2025 | 1,59 | 1,62 | 1,54 | 1,55 | -3,73% | 34.739,00 |
| 28.11.2025 | 1,56 | 1,61 | 1,54 | 1,61 | 3,21% | 22.911,00 |
| 26.11.2025 | 1,52 | 1,62 | 1,51 | 1,56 | 0,65% | 113.146,00 |
| 25.11.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 39.711,00 |
| 24.11.2025 | 1,54 | 1,55 | 1,50 | 1,52 | 3,05% | 11.353,00 |
| 20.11.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -4,22% | 119.948,00 |
| 19.11.2025 | 1,55 | 1,57 | 1,49 | 1,54 | -1,28% | 93.632,00 |
| 18.11.2025 | 1,53 | 1,57 | 1,50 | 1,56 | 2,63% | 50.708,00 |
| 17.11.2025 | 1,48 | 1,58 | 1,47 | 1,52 | 2,70% | 96.663,00 |
| 13.11.2025 | 1,50 | 1,55 | 1,44 | 1,48 | -0,67% | 92.682,00 |
| 12.11.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | 25.091,00 |
| 11.11.2025 | 1,52 | 1,52 | 1,43 | 1,49 | 0,68% | 69.623,00 |
| 10.11.2025 | 1,45 | 1,53 | 1,45 | 1,48 | 2,07% | 105.538,00 |
| 07.11.2025 | 1,47 | 1,54 | 1,40 | 1,45 | -15,20% | 365.069,00 |
| 06.11.2025 | 1,79 | 1,79 | 1,68 | 1,71 | -4,47% | 163.840,00 |
| 05.11.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 3,47% | 51.471,00 |
| 04.11.2025 | 1,78 | 1,78 | 1,71 | 1,73 | -1,98% | 86.978,00 |
| 03.11.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 0,40% | 28.261,00 |
| 31.10.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 1,03% | 56.097,00 |
| 30.10.2025 | 1,76 | 1,76 | 1,72 | 1,74 | 1,75% | 20.879,00 |
| 29.10.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -2,29% | 29.054,00 |
| 28.10.2025 | 1,75 | 1,81 | 1,75 | 1,75 | -0,57% | 39.569,00 |
| 27.10.2025 | 1,76 | 1,82 | 1,75 | 1,76 | 1,15% | 63.446,00 |
| 24.10.2025 | 1,72 | 1,79 | 1,71 | 1,74 | 1,75% | 28.002,00 |
| 23.10.2025 | 1,77 | 1,77 | 1,68 | 1,71 | -2,29% | 85.257,00 |
| 22.10.2025 | 1,84 | 1,84 | 1,73 | 1,75 | -3,85% | 58.561,00 |
| 21.10.2025 | 1,81 | 1,88 | 1,80 | 1,82 | 1,11% | 49.127,00 |
| 20.10.2025 | 1,76 | 1,82 | 1,75 | 1,80 | 4,05% | 68.989,00 |
| 17.10.2025 | 1,72 | 1,75 | 1,72 | 1,73 | 0,00% | 78.731,00 |
| 16.10.2025 | 1,76 | 1,80 | 1,71 | 1,73 | 0,58% | 59.377,00 |
| 15.10.2025 | 1,74 | 1,82 | 1,70 | 1,72 | 0,00% | 56.236,00 |
| 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 |