26,830$
-1,36%
Echtzeit-Aktienkurs Farmers & Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Farmers & Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 27,20 | 27,76 | 26,56 | 26,83 | -1,36% | 57.873,00 |
| 20.04.2026 | 27,21 | 27,75 | 27,14 | 27,20 | -0,62% | 31.085,00 |
| 17.04.2026 | 27,11 | 27,98 | 26,94 | 27,37 | 1,71% | 54.188,00 |
| 16.04.2026 | 26,52 | 27,05 | 25,39 | 26,91 | 0,75% | 76.301,00 |
| 15.04.2026 | 26,71 | 26,89 | 25,97 | 26,71 | -0,34% | 21.560,00 |
| 14.04.2026 | 26,71 | 27,00 | 25,52 | 26,80 | 0,15% | 32.940,00 |
| 13.04.2026 | 27,18 | 27,18 | 26,38 | 26,76 | -1,73% | 37.888,00 |
| 10.04.2026 | 27,40 | 27,45 | 26,81 | 27,23 | -0,18% | 35.162,00 |
| 09.04.2026 | 26,47 | 27,33 | 26,30 | 27,28 | 2,56% | 42.848,00 |
| 08.04.2026 | 26,88 | 26,88 | 26,25 | 26,60 | 1,84% | 32.167,00 |
| 07.04.2026 | 25,63 | 26,53 | 25,56 | 26,12 | 1,95% | 42.836,00 |
| 06.04.2026 | 25,88 | 26,01 | 25,13 | 25,62 | -1,00% | 36.860,00 |
| 02.04.2026 | 25,36 | 26,13 | 25,14 | 25,88 | 0,08% | 59.818,00 |
| 01.04.2026 | 25,78 | 26,38 | 25,55 | 25,86 | 1,49% | 44.020,00 |
| 31.03.2026 | 25,81 | 25,90 | 25,32 | 25,48 | 0,04% | 76.043,00 |
| 30.03.2026 | 25,55 | 25,72 | 25,20 | 25,47 | 1,43% | 36.218,00 |
| 27.03.2026 | 24,79 | 25,29 | 24,15 | 25,11 | 0,44% | 57.740,00 |
| 26.03.2026 | 24,87 | 25,38 | 24,28 | 25,00 | -0,40% | 44.923,00 |
| 25.03.2026 | 25,20 | 25,31 | 24,71 | 25,10 | 0,62% | 32.479,00 |
| 24.03.2026 | 25,05 | 25,10 | 24,50 | 24,95 | -0,89% | 58.585,00 |
| 23.03.2026 | 25,32 | 25,74 | 25,09 | 25,17 | 0,64% | 42.729,00 |
| 20.03.2026 | 24,97 | 25,07 | 24,48 | 25,01 | 0,04% | 90.172,00 |
| 19.03.2026 | 24,17 | 25,25 | 23,91 | 25,00 | 3,01% | 52.676,00 |
| 18.03.2026 | 24,09 | 24,62 | 23,95 | 24,27 | -1,30% | 55.030,00 |
| 17.03.2026 | 24,85 | 24,91 | 24,16 | 24,59 | -0,93% | 49.853,00 |
| 16.03.2026 | 24,72 | 25,10 | 24,70 | 24,82 | 1,31% | 18.808,00 |
| 13.03.2026 | 24,91 | 25,15 | 24,21 | 24,50 | -0,41% | 26.785,00 |
| 12.03.2026 | 24,20 | 24,86 | 24,20 | 24,60 | -2,54% | 19.359,00 |
| 11.03.2026 | 25,46 | 25,46 | 24,94 | 25,24 | -1,83% | 27.973,00 |
| 10.03.2026 | 24,75 | 25,81 | 24,51 | 25,71 | 2,87% | 45.932,00 |
| 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 |