26,750$
1,36%
Echtzeit-Aktienkurs Farmers & Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Farmers & Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 26,50 | 27,16 | 26,42 | 26,75 | 1,36% | 19.888,00 |
| 01.07.2025 | 25,01 | 26,75 | 25,01 | 26,39 | 4,18% | 9.683,00 |
| 30.06.2025 | 25,54 | 25,85 | 25,23 | 25,33 | -0,04% | 29.055,00 |
| 27.06.2025 | 24,61 | 25,50 | 24,60 | 25,34 | 0,36% | 40.434,00 |
| 26.06.2025 | 24,90 | 25,33 | 24,50 | 25,25 | 2,68% | 11.088,00 |
| 25.06.2025 | 24,90 | 25,04 | 24,43 | 24,59 | -1,60% | 11.444,00 |
| 24.06.2025 | 24,78 | 25,29 | 24,49 | 24,99 | 1,79% | 11.719,00 |
| 23.06.2025 | 23,60 | 24,60 | 23,60 | 24,55 | 2,46% | 12.040,00 |
| 20.06.2025 | 24,25 | 24,28 | 23,51 | 23,96 | -0,29% | 35.400,00 |
| 18.06.2025 | 23,24 | 24,19 | 23,24 | 24,03 | 3,02% | 13.960,00 |
| 17.06.2025 | 23,98 | 23,98 | 23,11 | 23,33 | -0,53% | 11.328,00 |
| 16.06.2025 | 24,10 | 24,47 | 23,00 | 23,45 | -1,55% | 19.199,00 |
| 13.06.2025 | 24,71 | 24,71 | 23,50 | 23,82 | -4,72% | 22.318,00 |
| 12.06.2025 | 25,04 | 25,20 | 24,68 | 25,00 | 0,12% | 13.654,00 |
| 11.06.2025 | 25,70 | 25,70 | 24,66 | 24,97 | 2,59% | 26.800,00 |
| 10.06.2025 | 23,74 | 24,42 | 23,44 | 24,34 | 3,53% | 18.785,00 |
| 09.06.2025 | 23,15 | 23,61 | 23,10 | 23,51 | 1,51% | 17.450,00 |
| 06.06.2025 | 23,48 | 23,48 | 23,07 | 23,16 | 1,53% | 8.548,00 |
| 05.06.2025 | 22,75 | 22,95 | 22,59 | 22,81 | -0,65% | 9.673,00 |
| 04.06.2025 | 23,22 | 23,25 | 22,74 | 22,96 | -2,51% | 16.284,00 |
| 03.06.2025 | 22,77 | 23,55 | 22,77 | 23,55 | 2,44% | 24.936,00 |
| 02.06.2025 | 23,81 | 23,81 | 22,99 | 22,99 | -3,81% | 16.096,00 |
| 30.05.2025 | 23,68 | 24,16 | 23,60 | 23,90 | -0,67% | 9.045,00 |
| 29.05.2025 | 23,99 | 24,21 | 23,67 | 24,06 | 0,75% | 6.669,00 |
| 28.05.2025 | 24,06 | 24,49 | 23,84 | 23,88 | -1,69% | 7.578,00 |
| 27.05.2025 | 23,74 | 24,32 | 23,74 | 24,29 | 3,01% | 7.961,00 |
| 23.05.2025 | 23,27 | 25,39 | 23,27 | 23,58 | -0,76% | 12.388,00 |
| 22.05.2025 | 24,26 | 24,64 | 23,76 | 23,76 | -3,53% | 7.594,00 |
| 21.05.2025 | 25,50 | 26,07 | 24,33 | 24,63 | -5,38% | 13.087,00 |
| 20.05.2025 | 25,39 | 26,30 | 24,76 | 26,03 | 1,48% | 16.865,00 |
| 19.05.2025 | 25,18 | 25,72 | 25,10 | 25,65 | 0,12% | 15.293,00 |
| 16.05.2025 | 26,27 | 26,95 | 25,62 | 25,62 | -3,14% | 18.095,00 |
| 15.05.2025 | 25,99 | 26,55 | 25,99 | 26,45 | 0,53% | 11.393,00 |
| 14.05.2025 | 25,23 | 26,57 | 25,05 | 26,31 | 3,22% | 21.884,00 |
| 13.05.2025 | 25,93 | 25,93 | 25,38 | 25,49 | -0,23% | 7.941,00 |
| 12.05.2025 | 26,14 | 26,14 | 25,15 | 25,55 | 2,04% | 11.461,00 |
| 09.05.2025 | 25,24 | 25,24 | 24,74 | 25,04 | -0,83% | 8.755,00 |
| 08.05.2025 | 24,90 | 25,33 | 24,71 | 25,25 | 1,57% | 10.798,00 |
| 07.05.2025 | 25,06 | 25,28 | 24,60 | 24,86 | 0,57% | 13.886,00 |
| 06.05.2025 | 25,01 | 25,32 | 24,66 | 24,72 | -1,51% | 10.279,00 |
| 05.05.2025 | 25,61 | 25,73 | 25,02 | 25,10 | -2,18% | 12.173,00 |
| 02.05.2025 | 24,71 | 25,91 | 24,71 | 25,66 | 5,60% | 13.407,00 |
| 01.05.2025 | 26,00 | 26,04 | 24,30 | 24,30 | -7,38% | 36.048,00 |
| 30.04.2025 | 24,54 | 26,46 | 24,47 | 26,24 | 4,98% | 36.566,00 |
| 29.04.2025 | 23,28 | 24,99 | 23,28 | 24,99 | 7,99% | 36.839,00 |
| 28.04.2025 | 23,26 | 23,46 | 22,68 | 23,14 | -0,52% | 25.875,00 |
| 25.04.2025 | 22,90 | 23,49 | 22,46 | 23,26 | 0,17% | 17.519,00 |
| 24.04.2025 | 23,10 | 23,38 | 22,82 | 23,22 | 0,00% | 15.535,00 |
| 23.04.2025 | 23,38 | 23,62 | 22,97 | 23,22 | 1,00% | 19.197,00 |
| 22.04.2025 | 22,51 | 23,59 | 22,51 | 22,99 | 1,68% | 26.058,00 |
| 21.04.2025 | 22,58 | 22,93 | 22,19 | 22,61 | -0,57% | 15.442,00 |
| 17.04.2025 | 21,80 | 22,94 | 21,80 | 22,74 | 4,46% | 21.905,00 |
| 16.04.2025 | 21,90 | 22,23 | 21,56 | 21,77 | -0,14% | 17.326,00 |
| 15.04.2025 | 21,50 | 22,19 | 21,50 | 21,80 | 1,77% | 18.348,00 |
| 14.04.2025 | 21,67 | 21,73 | 20,88 | 21,42 | -1,06% | 14.729,00 |
| 11.04.2025 | 21,91 | 22,36 | 21,46 | 21,65 | -1,19% | 16.324,00 |
| 10.04.2025 | 22,78 | 23,24 | 21,48 | 21,91 | -5,97% | 16.878,00 |
| 09.04.2025 | 22,14 | 24,33 | 21,85 | 23,30 | 4,39% | 27.769,00 |
| 08.04.2025 | 22,31 | 22,67 | 22,03 | 22,32 | -0,58% | 35.496,00 |
| 07.04.2025 | 22,05 | 22,70 | 21,67 | 22,45 | -1,14% | 29.919,00 |
| 04.04.2025 | 21,50 | 22,71 | 21,10 | 22,71 | 2,25% | 30.700,00 |
| 03.04.2025 | 23,00 | 23,46 | 22,21 | 22,21 | -7,30% | 30.299,00 |
| 02.04.2025 | 23,68 | 23,96 | 23,54 | 23,96 | 0,46% | 13.991,00 |
| 01.04.2025 | 23,91 | 23,91 | 23,68 | 23,85 | -1,24% | 14.124,00 |
| 31.03.2025 | 23,77 | 24,25 | 23,71 | 24,15 | 0,00% | 24.600,00 |
| 28.03.2025 | 24,30 | 24,30 | 24,01 | 24,15 | -2,03% | 11.580,00 |
| 27.03.2025 | 24,77 | 24,77 | 24,04 | 24,65 | 1,69% | 8.647,00 |
| 26.03.2025 | 24,00 | 24,43 | 24,00 | 24,24 | -0,04% | 8.905,00 |
| 25.03.2025 | 24,00 | 24,25 | 23,40 | 24,25 | -0,16% | 19.645,00 |
| 24.03.2025 | 24,72 | 24,72 | 23,87 | 24,29 | 0,58% | 9.363,00 |
| 21.03.2025 | 23,91 | 25,00 | 23,82 | 24,15 | -0,70% | 58.185,00 |
| 20.03.2025 | 24,08 | 24,32 | 23,77 | 24,32 | 1,00% | 9.584,00 |
| 19.03.2025 | 24,22 | 24,28 | 23,91 | 24,08 | 1,35% | 9.232,00 |
| 18.03.2025 | 23,35 | 23,94 | 23,15 | 23,76 | 0,59% | 19.006,00 |
| 17.03.2025 | 23,64 | 23,64 | 23,32 | 23,62 | -0,25% | 12.046,00 |
| 14.03.2025 | 23,60 | 23,83 | 23,48 | 23,68 | 0,94% | 9.219,00 |
| 13.03.2025 | 23,45 | 23,54 | 23,38 | 23,46 | -0,89% | 8.768,00 |
| 12.03.2025 | 23,50 | 23,72 | 23,16 | 23,67 | 1,15% | 11.195,00 |
| 11.03.2025 | 23,31 | 23,61 | 22,66 | 23,40 | -0,64% | 19.443,00 |
| 10.03.2025 | 24,11 | 24,11 | 23,25 | 23,55 | -3,92% | 10.936,00 |
| 07.03.2025 | 23,72 | 24,67 | 23,72 | 24,51 | 1,49% | 11.464,00 |
| 06.03.2025 | 23,91 | 24,15 | 22,71 | 24,15 | -0,54% | 19.588,00 |
| 05.03.2025 | 24,47 | 24,85 | 24,28 | 24,28 | -4,60% | 16.239,00 |
| 04.03.2025 | 24,65 | 25,66 | 24,65 | 25,45 | -0,43% | 10.259,00 |
| 03.03.2025 | 25,64 | 25,85 | 25,32 | 25,56 | -0,54% | 11.975,00 |
| 28.02.2025 | 25,79 | 26,00 | 25,46 | 25,70 | 0,55% | 12.342,00 |
| 27.02.2025 | 25,28 | 25,68 | 25,18 | 25,56 | 0,24% | 14.360,00 |
| 26.02.2025 | 24,92 | 25,50 | 24,92 | 25,50 | 2,08% | 16.131,00 |
| 25.02.2025 | 24,70 | 25,30 | 24,70 | 24,98 | 1,59% | 22.244,00 |
| 24.02.2025 | 25,39 | 25,39 | 24,59 | 24,59 | -1,76% | 14.303,00 |
| 21.02.2025 | 25,83 | 26,02 | 25,00 | 25,03 | -1,84% | 21.635,00 |
| 20.02.2025 | 25,74 | 25,74 | 25,14 | 25,50 | -1,58% | 9.407,00 |
| 19.02.2025 | 25,86 | 26,12 | 25,65 | 25,91 | -0,88% | 12.554,00 |
| 18.02.2025 | 26,23 | 26,39 | 25,46 | 26,14 | -0,34% | 11.623,00 |
| 14.02.2025 | 26,57 | 26,74 | 26,13 | 26,23 | -0,68% | 10.508,00 |
| 13.02.2025 | 26,77 | 26,77 | 25,71 | 26,41 | 1,34% | 19.475,00 |
| 12.02.2025 | 26,83 | 26,83 | 26,06 | 26,06 | -4,33% | 18.811,00 |
| 11.02.2025 | 26,71 | 27,34 | 26,71 | 27,24 | 0,81% | 10.494,00 |
| 10.02.2025 | 27,07 | 27,27 | 26,84 | 27,02 | 0,11% | 11.589,00 |
| 07.02.2025 | 27,00 | 27,02 | 26,63 | 26,99 | -0,95% | 11.518,00 |