1,635€
-1,51%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,66 | 1,72 | 1,61 | 1,64 | -1,20% | - |
| 04.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 01.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 31.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 30.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,52% | - |
| 29.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 28.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | - |
| 25.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 24.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 23.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 22.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 21.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 18.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 17.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 16.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 15.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 14.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 11.10.2024 | 1,71 | 1,84 | 1,71 | 1,84 | 6,36% | 500,00 |
| 10.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 09.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 08.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -7,33% | - |
| 07.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 13,02% | - |
| 04.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 03.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 02.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 01.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 30.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 27.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 26.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 25.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -8,15% | - |
| 24.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 23.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 20.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 19.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 18.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 17.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 16.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -14,29% | - |
| 13.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 12.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 11.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 10.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 09.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 06.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 05.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 04.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 03.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 30.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 29.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 28.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 27.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 26.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 23.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 22.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 21.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 20.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 19.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 16.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 15.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 14.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 13.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 12.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 09.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 08.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 07.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 06.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 05.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 02.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 01.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 31.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 30.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 29.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 26.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 25.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 24.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 23.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 22.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 19.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 18.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | - |
| 17.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 16.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 15.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 12.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 11.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 10.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 09.07.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 08.07.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 7,02% | - |
| 05.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 04.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 4,55% | - |
| 03.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 02.07.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -8,00% | - |
| 01.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 28.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 27.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 26.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 25.06.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 24.06.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 21.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 20.06.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 19.06.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |