24,992$
-1,33%
Echtzeit-Aktienkurs Farmers & Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Farmers & Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,34 | 25,07 | 23,70 | 24,99 | -1,33% | 50.528,00 |
| 06.03.2026 | 24,68 | 25,33 | 23,97 | 25,33 | 0,72% | 54.479,00 |
| 05.03.2026 | 25,76 | 25,87 | 24,50 | 25,15 | -3,31% | 90.865,00 |
| 04.03.2026 | 26,59 | 26,59 | 26,00 | 26,01 | -0,99% | 25.394,00 |
| 03.03.2026 | 26,39 | 26,61 | 25,90 | 26,27 | -2,34% | 22.119,00 |
| 02.03.2026 | 25,82 | 26,92 | 25,82 | 26,90 | 3,62% | 21.130,00 |
| 27.02.2026 | 26,93 | 26,93 | 25,87 | 25,96 | -5,46% | 22.206,00 |
| 26.02.2026 | 27,99 | 27,99 | 26,74 | 27,46 | 1,25% | 20.779,00 |
| 25.02.2026 | 26,61 | 27,18 | 26,10 | 27,12 | 2,73% | 15.276,00 |
| 24.02.2026 | 26,56 | 26,58 | 26,11 | 26,40 | -4,59% | 13.061,00 |
| 20.02.2026 | 27,58 | 28,15 | 27,24 | 27,67 | 0,69% | 32.673,00 |
| 19.02.2026 | 27,77 | 28,19 | 27,29 | 27,48 | -0,97% | 57.959,00 |
| 18.02.2026 | 28,98 | 29,79 | 27,66 | 27,75 | -3,81% | 44.758,00 |
| 17.02.2026 | 29,60 | 29,83 | 28,71 | 28,85 | -2,43% | 41.935,00 |
| 13.02.2026 | 27,85 | 29,63 | 27,66 | 29,57 | 7,96% | 28.505,00 |
| 12.02.2026 | 28,12 | 28,12 | 26,52 | 27,39 | -1,47% | 62.127,00 |
| 11.02.2026 | 27,84 | 28,00 | 27,31 | 27,80 | 0,32% | 34.513,00 |
| 10.02.2026 | 27,96 | 28,35 | 27,51 | 27,71 | -0,29% | 19.616,00 |
| 09.02.2026 | 28,14 | 28,32 | 27,71 | 27,79 | -1,52% | 18.475,00 |
| 06.02.2026 | 28,83 | 28,83 | 27,86 | 28,22 | 0,82% | 56.001,00 |
| 05.02.2026 | 28,36 | 28,36 | 27,41 | 27,99 | -1,30% | 38.624,00 |
| 04.02.2026 | 27,85 | 28,88 | 27,85 | 28,36 | 2,83% | 37.509,00 |
| 03.02.2026 | 27,51 | 28,00 | 27,12 | 27,58 | -0,40% | 17.943,00 |
| 02.02.2026 | 26,85 | 28,00 | 26,85 | 27,69 | 3,21% | 51.876,00 |
| 30.01.2026 | 26,06 | 27,09 | 25,52 | 26,83 | 2,40% | 51.908,00 |
| 29.01.2026 | 25,75 | 26,32 | 25,32 | 26,20 | 2,79% | 30.816,00 |
| 28.01.2026 | 26,46 | 26,50 | 25,30 | 25,49 | -2,97% | 21.672,00 |
| 27.01.2026 | 26,14 | 26,86 | 25,50 | 26,27 | 0,54% | 12.890,00 |
| 26.01.2026 | 25,58 | 26,44 | 25,56 | 26,13 | -2,02% | 21.358,00 |
| 22.01.2026 | 26,77 | 27,54 | 26,12 | 26,67 | -0,56% | 20.751,00 |
| 21.01.2026 | 25,80 | 26,82 | 25,65 | 26,82 | 5,97% | 32.011,00 |
| 20.01.2026 | 24,83 | 25,96 | 24,76 | 25,31 | 0,06% | 32.969,00 |
| 16.01.2026 | 25,50 | 26,35 | 25,30 | 25,30 | -0,30% | 25.568,00 |
| 15.01.2026 | 25,29 | 25,99 | 25,29 | 25,37 | 0,32% | 10.219,00 |
| 14.01.2026 | 24,89 | 25,30 | 24,75 | 25,29 | 1,73% | 14.167,00 |
| 13.01.2026 | 25,10 | 25,27 | 24,62 | 24,86 | -0,80% | 22.321,00 |
| 12.01.2026 | 25,11 | 25,27 | 24,45 | 25,06 | -0,48% | 19.755,00 |
| 09.01.2026 | 25,23 | 25,83 | 23,94 | 25,18 | 0,08% | 33.782,00 |
| 08.01.2026 | 23,95 | 25,29 | 23,95 | 25,16 | 4,62% | 34.486,00 |
| 07.01.2026 | 24,03 | 24,20 | 23,55 | 24,05 | -0,58% | 26.835,00 |
| 06.01.2026 | 24,16 | 24,54 | 23,91 | 24,19 | -0,78% | 34.964,00 |
| 05.01.2026 | 24,24 | 24,93 | 24,10 | 24,38 | 0,21% | 27.653,00 |
| 02.01.2026 | 24,75 | 24,75 | 23,96 | 24,33 | -1,58% | 22.163,00 |
| 31.12.2025 | 24,85 | 25,00 | 24,14 | 24,72 | -0,72% | 41.309,00 |
| 30.12.2025 | 24,50 | 25,36 | 24,50 | 24,90 | -0,32% | 11.919,00 |
| 29.12.2025 | 25,86 | 25,86 | 24,66 | 24,98 | -4,25% | 16.375,00 |
| 26.12.2025 | 25,81 | 26,20 | 25,76 | 26,09 | 0,73% | 9.693,00 |
| 24.12.2025 | 26,44 | 26,45 | 25,81 | 25,90 | -1,52% | 8.762,00 |
| 23.12.2025 | 26,60 | 26,97 | 26,27 | 26,30 | -1,16% | 14.506,00 |
| 22.12.2025 | 27,40 | 27,67 | 26,51 | 26,61 | -3,59% | 20.916,00 |
| 19.12.2025 | 27,55 | 28,23 | 27,26 | 27,60 | -0,14% | 53.241,00 |
| 18.12.2025 | 28,11 | 28,12 | 27,42 | 27,64 | -1,29% | 22.562,00 |
| 17.12.2025 | 27,29 | 28,12 | 26,70 | 28,00 | 2,26% | 24.337,00 |
| 16.12.2025 | 27,64 | 28,00 | 26,92 | 27,38 | -1,48% | 66.376,00 |
| 15.12.2025 | 27,73 | 28,39 | 27,32 | 27,79 | 0,83% | 23.317,00 |
| 12.12.2025 | 26,70 | 27,83 | 26,70 | 27,56 | 3,07% | 22.160,00 |
| 11.12.2025 | 26,70 | 27,67 | 26,41 | 26,74 | -0,59% | 33.645,00 |
| 10.12.2025 | 25,83 | 27,28 | 25,83 | 26,90 | 5,08% | 51.192,00 |
| 09.12.2025 | 25,27 | 25,81 | 25,03 | 25,60 | 3,64% | 15.886,00 |
| 08.12.2025 | 25,02 | 25,12 | 24,44 | 24,70 | -0,40% | 8.373,00 |
| 05.12.2025 | 25,30 | 25,63 | 24,59 | 24,80 | -2,48% | 13.075,00 |
| 04.12.2025 | 25,51 | 25,81 | 25,13 | 25,43 | -0,20% | 10.571,00 |
| 03.12.2025 | 24,46 | 25,61 | 24,46 | 25,48 | 4,47% | 18.629,00 |
| 02.12.2025 | 24,73 | 24,95 | 24,06 | 24,39 | -0,33% | 28.875,00 |
| 01.12.2025 | 24,26 | 24,98 | 23,00 | 24,47 | -0,12% | 21.841,00 |
| 28.11.2025 | 25,06 | 25,16 | 23,32 | 24,50 | -2,27% | 17.665,00 |
| 26.11.2025 | 25,02 | 25,53 | 24,14 | 25,07 | -0,48% | 24.316,00 |
| 25.11.2025 | 25,00 | 25,62 | 24,96 | 25,19 | 1,37% | 18.382,00 |
| 24.11.2025 | 24,68 | 24,85 | 23,06 | 24,85 | 6,84% | 15.807,00 |
| 20.11.2025 | 23,62 | 23,79 | 22,91 | 23,26 | 0,22% | 15.997,00 |
| 19.11.2025 | 23,47 | 23,69 | 23,05 | 23,21 | -1,28% | 11.379,00 |
| 18.11.2025 | 23,70 | 23,97 | 23,50 | 23,51 | -0,59% | 12.414,00 |
| 17.11.2025 | 24,60 | 24,82 | 23,00 | 23,65 | -4,64% | 14.097,00 |
| 13.11.2025 | 24,65 | 24,83 | 24,19 | 24,80 | 0,53% | 14.905,00 |
| 12.11.2025 | 24,73 | 24,95 | 24,45 | 24,67 | 0,94% | 13.521,00 |
| 11.11.2025 | 24,28 | 24,44 | 24,10 | 24,44 | 0,53% | 10.360,00 |
| 10.11.2025 | 24,82 | 24,94 | 23,49 | 24,31 | -0,65% | 30.946,00 |
| 07.11.2025 | 24,28 | 24,59 | 24,13 | 24,47 | 0,91% | 13.456,00 |
| 06.11.2025 | 24,23 | 24,30 | 23,68 | 24,25 | -0,54% | 14.597,00 |
| 05.11.2025 | 23,95 | 24,74 | 23,95 | 24,38 | 1,46% | 14.961,00 |
| 04.11.2025 | 23,72 | 24,20 | 23,69 | 24,03 | 0,92% | 17.199,00 |
| 03.11.2025 | 23,92 | 24,12 | 23,67 | 23,81 | -0,50% | 15.120,00 |
| 31.10.2025 | 23,41 | 24,00 | 23,20 | 23,93 | 0,76% | 15.756,00 |
| 30.10.2025 | 22,93 | 24,00 | 22,93 | 23,75 | 3,49% | 46.406,00 |
| 29.10.2025 | 23,74 | 24,17 | 22,92 | 22,95 | -3,97% | 31.808,00 |
| 28.10.2025 | 24,14 | 24,99 | 23,29 | 23,90 | -0,25% | 25.585,00 |
| 27.10.2025 | 24,51 | 24,63 | 23,61 | 23,96 | -2,48% | 21.040,00 |
| 24.10.2025 | 24,46 | 24,84 | 24,46 | 24,57 | 1,53% | 8.063,00 |
| 23.10.2025 | 24,46 | 24,46 | 24,00 | 24,20 | -1,51% | 9.909,00 |
| 22.10.2025 | 24,38 | 24,62 | 24,14 | 24,57 | 0,37% | 16.488,00 |
| 21.10.2025 | 24,74 | 25,15 | 23,83 | 24,48 | -1,45% | 27.437,00 |
| 20.10.2025 | 24,03 | 24,84 | 23,92 | 24,84 | 4,90% | 24.766,00 |
| 17.10.2025 | 23,21 | 24,13 | 23,21 | 23,68 | 2,42% | 19.894,00 |
| 16.10.2025 | 24,42 | 24,42 | 22,77 | 23,12 | -4,97% | 15.431,00 |
| 15.10.2025 | 24,89 | 25,17 | 24,33 | 24,33 | -1,82% | 15.779,00 |
| 14.10.2025 | 23,68 | 24,83 | 23,43 | 24,78 | 2,82% | 15.482,00 |
| 13.10.2025 | 23,65 | 24,21 | 23,33 | 24,10 | 3,21% | 24.542,00 |
| 10.10.2025 | 24,42 | 24,42 | 23,30 | 23,35 | -4,77% | 19.816,00 |
| 09.10.2025 | 25,28 | 25,28 | 24,26 | 24,52 | -2,62% | 11.539,00 |
| 08.10.2025 | 25,04 | 25,30 | 24,85 | 25,18 | 1,66% | 17.217,00 |