1,270€
-15,89%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -9,27% | - |
| 06.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 05.11.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 04.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 03.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 31.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 30.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 29.10.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 2,70% | 200,00 |
| 28.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 27.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 24.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 23.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 22.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 21.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 20.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 17.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 16.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 15.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 14.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 13.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 10.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 09.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 08.10.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 4,00% | 124,00 |
| 07.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 06.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 03.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 02.10.2025 | 1,44 | 1,53 | 1,44 | 1,53 | 8,51% | 1.229,00 |
| 01.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 30.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 29.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 26.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 25.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -6,33% | - |
| 24.09.2025 | 1,50 | 1,58 | 1,50 | 1,58 | 1,28% | 803,00 |
| 23.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 22.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 19.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 18.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | - |
| 17.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 16.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 15.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -23,62% | - |
| 12.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 10,86% | - |
| 11.09.2025 | 1,69 | 1,80 | 1,65 | 1,80 | 7,49% | - |
| 10.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,62% | - |
| 09.09.2025 | 1,70 | 1,79 | 1,66 | 1,72 | 7,19% | - |
| 05.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 04.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 03.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 02.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 01.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 29.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 28.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 27.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 26.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 12,08% | - |
| 25.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 21.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 20.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
| 19.08.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 8,33% | 67,00 |
| 18.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 14.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 08.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 07.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 06.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 05.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 04.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 01.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 31.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 29.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 28.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 25.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,59% | - |
| 24.07.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 14,49% | 111,00 |
| 23.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 22.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 19,66% | - |
| 21.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 18.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 16.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 15.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 14.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 11.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 10.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 09.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 08.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 07.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 04.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 03.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 02.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 01.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 27.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 26.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 25.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 24.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | - |
| 23.06.2025 | 1,22 | 1,25 | 1,22 | 1,25 | -4,58% | 200,00 |
| 20.06.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 4,80% | 118,00 |