9,195€
5,21%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 9,18 | 9,18 | 9,13 | 9,13 | 4,46% | 10,00 |
| 30.04.2025 | 8,54 | 8,74 | 8,54 | 8,74 | 0,17% | - |
| 29.04.2025 | 8,61 | 8,73 | 8,61 | 8,73 | -0,06% | - |
| 28.04.2025 | 8,53 | 8,73 | 8,53 | 8,73 | 0,06% | - |
| 25.04.2025 | 8,39 | 8,73 | 8,39 | 8,73 | 2,35% | - |
| 24.04.2025 | 8,39 | 8,53 | 8,39 | 8,53 | -1,27% | - |
| 23.04.2025 | 8,52 | 8,64 | 8,52 | 8,64 | 0,94% | - |
| 22.04.2025 | 8,41 | 8,56 | 8,41 | 8,56 | -1,55% | - |
| 17.04.2025 | 8,62 | 8,69 | 8,62 | 8,69 | 0,12% | - |
| 16.04.2025 | 8,50 | 8,68 | 8,50 | 8,68 | -1,87% | - |
| 15.04.2025 | 8,64 | 8,85 | 8,64 | 8,85 | 1,03% | - |
| 14.04.2025 | 8,90 | 8,90 | 8,76 | 8,76 | 0,46% | 250,00 |
| 11.04.2025 | 8,48 | 8,72 | 8,48 | 8,72 | 1,10% | 2.000,00 |
| 10.04.2025 | 9,05 | 9,05 | 8,62 | 8,62 | -6,66% | - |
| 09.04.2025 | 8,48 | 9,24 | 8,48 | 9,24 | 4,76% | - |
| 08.04.2025 | 9,16 | 9,16 | 8,82 | 8,82 | -4,50% | - |
| 07.04.2025 | 9,00 | 9,23 | 9,00 | 9,23 | -3,85% | - |
| 04.04.2025 | 9,50 | 9,60 | 9,50 | 9,60 | -2,19% | - |
| 03.04.2025 | 9,55 | 9,82 | 9,55 | 9,82 | -2,63% | - |
| 02.04.2025 | 9,99 | 10,08 | 9,99 | 10,08 | -1,08% | - |
| 01.04.2025 | 9,95 | 10,56 | 9,95 | 10,19 | -0,59% | 5,00 |
| 31.03.2025 | 9,96 | 10,25 | 9,96 | 10,25 | 2,60% | - |
| 28.03.2025 | 10,58 | 10,58 | 9,99 | 9,99 | -2,35% | 50,00 |
| 27.03.2025 | 9,97 | 10,23 | 9,97 | 10,23 | 0,49% | - |
| 26.03.2025 | 9,92 | 10,18 | 9,92 | 10,18 | 0,39% | - |
| 25.03.2025 | 9,93 | 10,14 | 9,93 | 10,14 | 3,10% | - |
| 24.03.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,94% | - |
| 21.03.2025 | 9,83 | 10,25 | 9,83 | 10,03 | -0,50% | 2.000,00 |
| 20.03.2025 | 9,80 | 10,08 | 9,80 | 10,08 | 1,00% | - |
| 19.03.2025 | 9,79 | 10,30 | 9,79 | 9,98 | -0,10% | 900,00 |
| 18.03.2025 | 9,80 | 10,16 | 9,80 | 9,99 | 3,26% | 2.000,00 |
| 17.03.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -2,52% | - |
| 14.03.2025 | 9,61 | 9,93 | 9,61 | 9,93 | 1,48% | - |
| 13.03.2025 | 9,72 | 9,78 | 9,72 | 9,78 | -1,61% | - |
| 12.03.2025 | 9,69 | 9,94 | 9,69 | 9,94 | 0,61% | - |
| 11.03.2025 | 9,87 | 9,88 | 9,87 | 9,88 | 0,15% | - |
| 10.03.2025 | 9,94 | 9,94 | 9,87 | 9,87 | -3,19% | - |
| 07.03.2025 | 10,57 | 10,57 | 10,19 | 10,19 | -0,20% | 10,00 |
| 06.03.2025 | 10,17 | 10,21 | 10,17 | 10,21 | -2,11% | - |
| 05.03.2025 | 10,59 | 10,59 | 10,43 | 10,43 | -0,29% | - |
| 04.03.2025 | 10,69 | 10,69 | 10,46 | 10,46 | -5,51% | - |
| 03.03.2025 | 10,95 | 11,07 | 10,95 | 11,07 | -1,07% | - |
| 28.02.2025 | 10,86 | 11,19 | 10,86 | 11,19 | 1,36% | - |
| 27.02.2025 | 10,67 | 11,04 | 10,67 | 11,04 | 1,10% | - |
| 26.02.2025 | 10,84 | 10,92 | 10,84 | 10,92 | -0,91% | - |
| 25.02.2025 | 11,03 | 11,03 | 11,02 | 11,02 | -1,52% | - |
| 24.02.2025 | 11,53 | 11,55 | 11,19 | 11,19 | -3,28% | - |
| 21.02.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 8,64% | - |
| 20.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -4,23% | - |
| 19.02.2025 | 10,91 | 11,12 | 10,91 | 11,12 | -0,27% | - |
| 18.02.2025 | 11,14 | 11,15 | 11,14 | 11,15 | 1,73% | - |
| 17.02.2025 | 10,94 | 10,96 | 10,94 | 10,96 | -1,97% | - |
| 14.02.2025 | 10,99 | 11,82 | 10,99 | 11,18 | -0,27% | 2.980,00 |
| 13.02.2025 | 10,95 | 11,21 | 10,95 | 11,21 | 2,09% | - |
| 12.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,49% | - |
| 11.02.2025 | 11,13 | 11,26 | 11,13 | 11,26 | 1,17% | - |
| 10.02.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -1,59% | - |
| 07.02.2025 | 11,04 | 11,31 | 11,04 | 11,31 | 2,45% | - |
| 06.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,87% | - |
| 05.02.2025 | 11,47 | 11,47 | 11,25 | 11,25 | 1,08% | 6,00 |
| 04.02.2025 | 10,88 | 11,13 | 10,88 | 11,13 | -0,09% | - |
| 03.02.2025 | 10,95 | 11,14 | 10,95 | 11,14 | 0,09% | - |
| 31.01.2025 | 10,95 | 11,13 | 10,95 | 11,13 | 2,39% | - |
| 30.01.2025 | 10,87 | 10,87 | 10,87 | 10,87 | -1,90% | - |
| 29.01.2025 | 10,85 | 11,08 | 10,85 | 11,08 | -0,18% | - |
| 28.01.2025 | 10,86 | 11,10 | 10,86 | 11,10 | 5,01% | - |
| 27.01.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -2,67% | - |
| 24.01.2025 | 10,56 | 10,86 | 10,56 | 10,86 | 0,09% | - |
| 23.01.2025 | 10,66 | 10,85 | 10,66 | 10,85 | -0,46% | - |
| 22.01.2025 | 10,99 | 10,99 | 10,90 | 10,90 | -2,50% | - |
| 21.01.2025 | 10,93 | 11,18 | 10,93 | 11,18 | 1,36% | - |
| 20.01.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -2,65% | - |
| 17.01.2025 | 11,17 | 11,33 | 11,17 | 11,33 | -0,26% | - |
| 16.01.2025 | 11,22 | 11,36 | 11,22 | 11,36 | 0,44% | - |
| 15.01.2025 | 10,87 | 11,31 | 10,87 | 11,31 | 1,98% | - |
| 14.01.2025 | 10,80 | 11,09 | 10,80 | 11,09 | 2,59% | - |
| 13.01.2025 | 10,81 | 10,81 | 10,81 | 10,81 | -1,99% | - |
| 10.01.2025 | 11,09 | 11,09 | 11,03 | 11,03 | -0,45% | - |
| 09.01.2025 | 11,07 | 11,08 | 11,07 | 11,08 | -2,03% | - |
| 08.01.2025 | 10,94 | 11,31 | 10,94 | 11,31 | 1,71% | - |
| 07.01.2025 | 10,74 | 11,12 | 10,74 | 11,12 | -0,27% | - |
| 06.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -4,29% | - |
| 03.01.2025 | 11,12 | 11,65 | 11,12 | 11,65 | 2,37% | 1,00 |
| 02.01.2025 | 10,99 | 11,38 | 10,99 | 11,38 | 6,95% | - |
| 30.12.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -3,27% | - |
| 27.12.2024 | 10,86 | 11,00 | 10,86 | 11,00 | 3,09% | - |
| 23.12.2024 | 10,70 | 10,70 | 10,67 | 10,67 | -8,65% | - |
| 20.12.2024 | 11,27 | 11,68 | 11,27 | 11,68 | 0,00% | - |
| 19.12.2024 | 11,38 | 11,68 | 11,38 | 11,68 | 1,04% | - |
| 18.12.2024 | 11,71 | 11,71 | 11,56 | 11,56 | -2,69% | - |
| 17.12.2024 | 11,30 | 11,88 | 11,30 | 11,88 | 1,63% | - |
| 16.12.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -2,01% | - |
| 13.12.2024 | 11,33 | 11,97 | 11,33 | 11,93 | 2,93% | 1,00 |
| 12.12.2024 | 11,30 | 11,59 | 11,30 | 11,59 | 0,09% | - |
| 11.12.2024 | 11,41 | 11,58 | 11,41 | 11,58 | -0,26% | - |
| 10.12.2024 | 11,22 | 11,61 | 11,22 | 11,61 | 2,11% | - |
| 09.12.2024 | 11,23 | 11,37 | 11,23 | 11,37 | 0,53% | - |
| 06.12.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,99% | - |
| 05.12.2024 | 11,32 | 11,54 | 11,32 | 11,54 | 0,00% | - |
| 04.12.2024 | 12,25 | 12,25 | 11,54 | 11,54 | -1,79% | 1,00 |