9,420$
-1,05%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,47 | 9,59 | 9,21 | 9,42 | -1,05% | 610.405,00 |
| 29.07.2026 | 9,60 | 9,62 | 9,48 | 9,52 | -0,31% | 396.712,00 |
| 28.07.2026 | 9,65 | 9,73 | 9,55 | 9,55 | -0,73% | 312.310,00 |
| 27.07.2026 | 9,65 | 9,68 | 9,58 | 9,62 | 0,21% | 322.896,00 |
| 24.07.2026 | 9,59 | 9,66 | 9,57 | 9,60 | 0,42% | 281.578,00 |
| 23.07.2026 | 9,62 | 9,64 | 9,52 | 9,56 | -1,24% | 295.815,00 |
| 22.07.2026 | 9,75 | 9,77 | 9,63 | 9,68 | -0,31% | 243.708,00 |
| 21.07.2026 | 9,64 | 9,71 | 9,59 | 9,71 | 0,83% | 320.465,00 |
| 20.07.2026 | 9,78 | 9,78 | 9,58 | 9,63 | -0,82% | 382.598,00 |
| 17.07.2026 | 9,82 | 9,92 | 9,65 | 9,71 | -1,22% | 417.275,00 |
| 16.07.2026 | 9,58 | 9,86 | 9,58 | 9,83 | 2,61% | 445.795,00 |
| 15.07.2026 | 9,67 | 9,81 | 9,56 | 9,58 | -0,83% | 402.553,00 |
| 14.07.2026 | 9,61 | 9,71 | 9,56 | 9,66 | 0,63% | 292.452,00 |
| 13.07.2026 | 9,61 | 9,67 | 9,53 | 9,60 | 0,00% | 418.356,00 |
| 10.07.2026 | 9,49 | 9,62 | 9,47 | 9,60 | 1,27% | 454.361,00 |
| 09.07.2026 | 9,60 | 9,60 | 9,47 | 9,48 | -1,15% | 455.257,00 |
| 08.07.2026 | 9,57 | 9,60 | 9,50 | 9,59 | 0,10% | 439.926,00 |
| 07.07.2026 | 9,57 | 9,71 | 9,52 | 9,58 | 0,63% | 482.422,00 |
| 06.07.2026 | 9,65 | 9,67 | 9,52 | 9,52 | -1,96% | 462.343,00 |
| 02.07.2026 | 9,76 | 9,79 | 9,65 | 9,71 | 0,52% | 309.469,00 |
| 01.07.2026 | 9,58 | 9,72 | 9,58 | 9,66 | -0,21% | 342.051,00 |
| 30.06.2026 | 9,75 | 9,80 | 9,59 | 9,68 | -0,92% | 640.331,00 |
| 29.06.2026 | 9,87 | 9,90 | 9,77 | 9,77 | -1,41% | 650.670,00 |
| 26.06.2026 | 9,64 | 9,92 | 9,64 | 9,91 | 3,23% | 1.243.389,00 |
| 25.06.2026 | 9,77 | 9,80 | 9,59 | 9,60 | -1,23% | 470.826,00 |
| 24.06.2026 | 9,80 | 9,91 | 9,72 | 9,72 | -1,12% | 507.638,00 |
| 23.06.2026 | 9,72 | 9,86 | 9,71 | 9,83 | 1,34% | 364.418,00 |
| 22.06.2026 | 9,75 | 9,78 | 9,69 | 9,70 | -0,61% | 346.382,00 |
| 18.06.2026 | 9,70 | 9,79 | 9,66 | 9,76 | 0,72% | 416.976,00 |
| 17.06.2026 | 9,79 | 9,82 | 9,61 | 9,69 | -1,12% | 507.337,00 |
| 16.06.2026 | 9,80 | 9,93 | 9,67 | 9,80 | 0,41% | 491.933,00 |
| 15.06.2026 | 10,10 | 10,10 | 9,75 | 9,76 | -2,20% | 517.744,00 |
| 12.06.2026 | 9,97 | 10,04 | 9,94 | 9,98 | 0,91% | 358.587,00 |
| 11.06.2026 | 9,94 | 10,00 | 9,86 | 9,89 | -0,20% | 406.952,00 |
| 10.06.2026 | 10,21 | 10,26 | 9,89 | 9,91 | -3,51% | 605.091,00 |
| 09.06.2026 | 10,20 | 10,42 | 10,17 | 10,27 | 1,38% | 367.548,00 |
| 08.06.2026 | 10,42 | 10,49 | 10,13 | 10,13 | -1,94% | 379.577,00 |
| 05.06.2026 | 10,26 | 10,49 | 10,25 | 10,33 | 0,49% | 364.217,00 |
| 04.06.2026 | 10,31 | 10,42 | 10,21 | 10,28 | -0,29% | 348.841,00 |
| 03.06.2026 | 10,34 | 10,39 | 10,27 | 10,31 | -0,67% | 364.700,00 |
| 02.06.2026 | 10,29 | 10,43 | 10,28 | 10,38 | 0,78% | 303.029,00 |
| 01.06.2026 | 10,22 | 10,34 | 10,22 | 10,30 | 0,29% | 396.085,00 |
| 29.05.2026 | 10,40 | 10,42 | 10,27 | 10,27 | -1,34% | 396.540,00 |
| 28.05.2026 | 10,41 | 10,50 | 10,41 | 10,41 | -0,38% | 330.398,00 |
| 27.05.2026 | 10,49 | 10,57 | 10,45 | 10,45 | 0,10% | 276.271,00 |
| 26.05.2026 | 10,45 | 10,62 | 10,42 | 10,44 | 0,10% | 368.573,00 |
| 22.05.2026 | 10,52 | 10,57 | 10,38 | 10,43 | -0,38% | 249.106,00 |
| 21.05.2026 | 10,43 | 10,52 | 10,35 | 10,47 | 0,38% | 252.944,00 |
| 20.05.2026 | 10,25 | 10,49 | 10,22 | 10,43 | 2,36% | 352.395,00 |
| 19.05.2026 | 10,38 | 10,38 | 10,19 | 10,19 | -1,92% | 318.655,00 |
| 18.05.2026 | 10,22 | 10,43 | 10,21 | 10,39 | 2,26% | 326.023,00 |
| 15.05.2026 | 10,26 | 10,27 | 10,14 | 10,16 | -1,84% | 413.673,00 |
| 14.05.2026 | 10,47 | 10,51 | 10,30 | 10,35 | -0,48% | 338.461,00 |
| 13.05.2026 | 10,35 | 10,42 | 10,29 | 10,40 | 0,00% | 433.447,00 |
| 12.05.2026 | 10,38 | 10,50 | 10,34 | 10,40 | -0,19% | 289.695,00 |
| 11.05.2026 | 10,56 | 10,62 | 10,36 | 10,42 | -1,51% | 384.179,00 |
| 08.05.2026 | 10,63 | 10,65 | 10,57 | 10,58 | 0,00% | 276.374,00 |
| 07.05.2026 | 10,67 | 10,80 | 10,57 | 10,58 | -0,94% | 356.592,00 |
| 06.05.2026 | 10,62 | 10,76 | 10,60 | 10,68 | 1,04% | 327.259,00 |
| 05.05.2026 | 10,53 | 10,66 | 10,52 | 10,57 | 0,38% | 357.530,00 |
| 04.05.2026 | 10,62 | 10,76 | 10,49 | 10,53 | -1,68% | 343.740,00 |
| 01.05.2026 | 10,78 | 10,89 | 10,57 | 10,71 | -0,37% | 592.192,00 |
| 30.04.2026 | 11,27 | 11,46 | 10,74 | 10,75 | -6,36% | 631.154,00 |
| 29.04.2026 | 11,42 | 11,57 | 11,35 | 11,48 | -0,52% | 374.811,00 |
| 28.04.2026 | 11,68 | 11,70 | 11,54 | 11,54 | -1,11% | 280.979,00 |
| 27.04.2026 | 11,71 | 11,83 | 11,66 | 11,67 | -0,34% | 223.019,00 |
| 24.04.2026 | 11,65 | 11,73 | 11,57 | 11,71 | 0,95% | 268.418,00 |
| 23.04.2026 | 11,51 | 11,66 | 11,51 | 11,60 | 0,69% | 146.203,00 |
| 22.04.2026 | 11,69 | 11,70 | 11,51 | 11,52 | -0,43% | 169.492,00 |
| 21.04.2026 | 11,73 | 11,74 | 11,54 | 11,57 | -1,62% | 304.184,00 |
| 20.04.2026 | 11,68 | 11,82 | 11,67 | 11,76 | -0,25% | 234.230,00 |
| 17.04.2026 | 11,63 | 11,80 | 11,61 | 11,79 | 2,17% | 298.199,00 |
| 16.04.2026 | 11,50 | 11,61 | 11,49 | 11,54 | 0,09% | 259.685,00 |
| 15.04.2026 | 11,73 | 11,84 | 11,51 | 11,53 | -2,12% | 327.445,00 |
| 14.04.2026 | 11,73 | 11,87 | 11,69 | 11,78 | 0,77% | 253.847,00 |
| 13.04.2026 | 11,70 | 11,70 | 11,54 | 11,69 | -0,51% | 303.178,00 |
| 10.04.2026 | 11,78 | 11,82 | 11,68 | 11,75 | 0,17% | 357.610,00 |
| 09.04.2026 | 11,62 | 11,85 | 11,56 | 11,73 | 0,95% | 410.447,00 |
| 08.04.2026 | 11,77 | 11,77 | 11,53 | 11,62 | 0,69% | 289.820,00 |
| 07.04.2026 | 11,42 | 11,57 | 11,37 | 11,54 | 1,05% | 262.063,00 |
| 06.04.2026 | 11,40 | 11,54 | 11,38 | 11,42 | -0,09% | 342.847,00 |
| 02.04.2026 | 11,15 | 11,48 | 11,15 | 11,43 | 1,60% | 328.806,00 |
| 01.04.2026 | 11,17 | 11,29 | 11,15 | 11,25 | 0,18% | 480.092,00 |
| 31.03.2026 | 11,32 | 11,32 | 11,03 | 11,23 | 1,35% | 500.168,00 |
| 30.03.2026 | 10,96 | 11,18 | 10,86 | 11,08 | 1,84% | 471.414,00 |
| 27.03.2026 | 10,93 | 11,06 | 10,84 | 10,88 | -1,18% | 399.497,00 |
| 26.03.2026 | 10,98 | 11,04 | 10,92 | 11,01 | -0,27% | 333.592,00 |
| 25.03.2026 | 11,21 | 11,23 | 10,98 | 11,04 | -0,45% | 286.631,00 |
| 24.03.2026 | 10,88 | 11,14 | 10,85 | 11,09 | 0,73% | 433.474,00 |
| 23.03.2026 | 10,83 | 11,21 | 10,83 | 11,01 | 1,57% | 528.103,00 |
| 20.03.2026 | 11,24 | 11,30 | 10,77 | 10,84 | -3,82% | 815.260,00 |
| 19.03.2026 | 11,41 | 11,53 | 11,22 | 11,27 | -2,59% | 495.041,00 |
| 18.03.2026 | 11,88 | 11,90 | 11,56 | 11,57 | -2,69% | 386.584,00 |
| 17.03.2026 | 11,96 | 12,04 | 11,86 | 11,89 | 0,08% | 417.542,00 |
| 16.03.2026 | 11,76 | 12,02 | 11,68 | 11,88 | 2,50% | 544.680,00 |
| 13.03.2026 | 12,07 | 12,10 | 11,56 | 11,59 | -3,17% | 537.780,00 |
| 12.03.2026 | 12,01 | 12,22 | 11,70 | 11,97 | -4,32% | 572.982,00 |
| 11.03.2026 | 12,40 | 12,68 | 12,40 | 12,51 | -0,87% | 274.962,00 |
| 10.03.2026 | 12,42 | 12,82 | 12,38 | 12,62 | 1,69% | 371.124,00 |
| 09.03.2026 | 12,15 | 12,47 | 12,02 | 12,41 | -0,16% | 536.865,00 |