1,515€
-5,31%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,56 | 1,59 | 1,45 | 1,52 | -5,31% | - |
| 10.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 09.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -5,42% | - |
| 08.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,75% | - |
| 07.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -11,11% | - |
| 04.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -10,00% | - |
| 03.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 02.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 01.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 31.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -8,11% | - |
| 28.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 27.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 26.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 25.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 24.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 21.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 20.03.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 2,05% | 15,00 |
| 19.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -5,34% | - |
| 18.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 17.03.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 5,53% | 466,00 |
| 14.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 13.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 12.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 11.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -12,20% | - |
| 10.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 07.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 06.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -7,03% | - |
| 05.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -5,88% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 03.03.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 28.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 27.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 26.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 25.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -6,94% | - |
| 24.02.2025 | 2,86 | 3,08 | 2,86 | 2,88 | 4,35% | 1.398,00 |
| 21.02.2025 | 2,44 | 2,76 | 2,44 | 2,76 | 20,00% | 1.000,00 |
| 20.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 12,75% | - |
| 19.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 6,25% | - |
| 18.02.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 4,35% | 523,00 |
| 17.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -6,60% | - |
| 14.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 13.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 12.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,54% | - |
| 11.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -8,33% | - |
| 10.02.2025 | 2,08 | 2,16 | 2,08 | 2,16 | 1,89% | 1.039,00 |
| 07.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 19,77% | - |
| 06.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 05.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,65% | - |
| 04.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 5,52% | - |
| 03.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 31.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 6,33% | - |
| 30.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 29.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 28.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 27.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 24.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 22.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 21.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 20.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 17.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 16.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 15.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 14.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 13.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 10.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 09.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 08.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 07.01.2025 | 1,70 | 1,77 | 1,70 | 1,77 | 3,51% | 25,00 |
| 06.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 03.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 02.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 30.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 27.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -4,00% | - |
| 23.12.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 6,71% | 339,00 |
| 20.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 19.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -6,86% | - |
| 18.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 17.12.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,56% | 137,00 |
| 16.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,32% | - |
| 13.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 12.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 11.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 10.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 09.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 06.12.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 05.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 2,05% | - |
| 04.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 03.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 02.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | - |
| 29.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 28.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 27.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 26.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 7,07% | - |
| 25.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 22.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 5,38% | - |
| 21.11.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 20.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 19.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |