1,560€
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,55 | 1,59 | 1,46 | 1,55 | -0,64% | - |
| 10.04.2025 | 1,63 | 1,65 | 1,52 | 1,56 | -7,14% | - |
| 09.04.2025 | 1,69 | 1,75 | 1,55 | 1,68 | 2,44% | - |
| 08.04.2025 | 1,70 | 1,83 | 1,63 | 1,64 | -2,38% | - |
| 07.04.2025 | 1,74 | 1,80 | 1,63 | 1,68 | -3,45% | - |
| 04.04.2025 | 1,85 | 1,87 | 1,61 | 1,74 | -7,20% | - |
| 03.04.2025 | 2,08 | 2,08 | 1,83 | 1,88 | -10,29% | - |
| 02.04.2025 | 2,04 | 2,10 | 2,01 | 2,09 | 1,46% | - |
| 01.04.2025 | 2,05 | 2,21 | 2,00 | 2,06 | 1,48% | - |
| 31.03.2025 | 2,08 | 2,10 | 2,00 | 2,03 | -2,40% | - |
| 28.03.2025 | 2,26 | 2,30 | 2,06 | 2,08 | -7,14% | - |
| 27.03.2025 | 2,19 | 2,26 | 2,13 | 2,24 | 2,75% | - |
| 26.03.2025 | 2,14 | 2,22 | 2,11 | 2,18 | 1,87% | - |
| 25.03.2025 | 2,11 | 2,14 | 2,02 | 2,14 | 0,94% | - |
| 24.03.2025 | 2,02 | 2,15 | 1,95 | 2,12 | 3,92% | - |
| 21.03.2025 | 2,00 | 2,07 | 1,96 | 2,04 | 3,03% | - |
| 20.03.2025 | 2,02 | 2,04 | 1,94 | 1,98 | -0,75% | 5.999,00 |
| 19.03.2025 | 1,98 | 2,02 | 1,95 | 2,00 | 0,50% | 635,00 |
| 18.03.2025 | 2,09 | 2,13 | 1,92 | 1,99 | -4,11% | 2.500,00 |
| 17.03.2025 | 2,03 | 2,20 | 2,01 | 2,07 | 0,98% | - |
| 14.03.2025 | 2,06 | 2,22 | 2,02 | 2,05 | 0,49% | - |
| 13.03.2025 | 2,16 | 2,22 | 2,00 | 2,04 | -4,67% | - |
| 12.03.2025 | 2,18 | 2,23 | 2,09 | 2,14 | -0,93% | 444,00 |
| 11.03.2025 | 2,19 | 2,24 | 2,10 | 2,16 | -1,37% | - |
| 10.03.2025 | 2,48 | 2,55 | 2,18 | 2,19 | -12,05% | - |
| 07.03.2025 | 2,42 | 2,59 | 2,38 | 2,49 | 2,47% | - |
| 06.03.2025 | 2,41 | 2,56 | 2,36 | 2,43 | 0,83% | - |
| 05.03.2025 | 2,63 | 2,64 | 2,28 | 2,41 | -7,66% | - |
| 04.03.2025 | 2,74 | 2,75 | 2,45 | 2,61 | -5,09% | 393,00 |
| 03.03.2025 | 2,90 | 3,12 | 2,69 | 2,75 | -5,82% | - |
| 28.02.2025 | 2,89 | 2,98 | 2,77 | 2,92 | 2,10% | - |
| 27.02.2025 | 2,83 | 3,16 | 2,78 | 2,86 | 0,70% | - |
| 26.02.2025 | 2,80 | 2,92 | 2,66 | 2,84 | 0,71% | - |
| 25.02.2025 | 2,73 | 2,90 | 2,43 | 2,82 | 3,30% | - |
| 24.02.2025 | 2,95 | 3,14 | 2,66 | 2,73 | -7,14% | 100,00 |
| 21.02.2025 | 2,49 | 2,98 | 2,48 | 2,94 | 18,55% | - |
| 20.02.2025 | 2,34 | 2,57 | 2,22 | 2,48 | 6,90% | - |
| 19.02.2025 | 2,09 | 2,39 | 2,08 | 2,32 | 8,41% | 635,00 |
| 18.02.2025 | 1,88 | 2,43 | 1,88 | 2,14 | 13,83% | - |
| 17.02.2025 | 1,88 | 1,90 | 1,88 | 1,88 | 0,00% | - |
| 14.02.2025 | 2,01 | 2,06 | 1,87 | 1,88 | -5,29% | - |
| 13.02.2025 | 1,98 | 2,02 | 1,88 | 1,99 | 1,28% | - |
| 12.02.2025 | 1,93 | 2,07 | 1,92 | 1,96 | 0,77% | - |
| 11.02.2025 | 2,05 | 2,05 | 1,89 | 1,95 | -4,19% | - |
| 10.02.2025 | 2,04 | 2,28 | 1,99 | 2,03 | -5,14% | 150,00 |
| 07.02.2025 | 2,12 | 2,71 | 1,88 | 2,14 | 20,90% | 600,00 |
| 06.02.2025 | 1,80 | 1,90 | 1,73 | 1,77 | -0,56% | - |
| 05.02.2025 | 1,85 | 1,85 | 1,76 | 1,78 | -3,00% | - |
| 04.02.2025 | 1,75 | 1,87 | 1,73 | 1,84 | 3,67% | - |
| 03.02.2025 | 1,65 | 1,79 | 1,62 | 1,77 | 5,36% | - |
| 31.01.2025 | 1,68 | 1,73 | 1,64 | 1,68 | -1,18% | - |
| 30.01.2025 | 1,59 | 1,71 | 1,59 | 1,70 | 5,92% | - |
| 29.01.2025 | 1,60 | 1,64 | 1,55 | 1,61 | 0,31% | - |
| 28.01.2025 | 1,63 | 1,67 | 1,58 | 1,60 | -0,62% | - |
| 27.01.2025 | 1,62 | 1,66 | 1,55 | 1,61 | 0,00% | - |
| 24.01.2025 | 1,65 | 1,67 | 1,58 | 1,61 | -1,23% | - |
| 23.01.2025 | 1,62 | 1,70 | 1,60 | 1,63 | 0,62% | - |
| 22.01.2025 | 1,63 | 1,74 | 1,59 | 1,62 | -1,82% | - |
| 21.01.2025 | 1,63 | 1,68 | 1,61 | 1,65 | 0,92% | - |
| 20.01.2025 | 1,64 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 17.01.2025 | 1,61 | 1,67 | 1,60 | 1,65 | 2,17% | - |
| 16.01.2025 | 1,59 | 1,63 | 1,56 | 1,61 | 1,26% | - |
| 15.01.2025 | 1,60 | 1,73 | 1,56 | 1,59 | -1,24% | - |
| 14.01.2025 | 1,69 | 1,71 | 1,57 | 1,61 | -3,01% | - |
| 13.01.2025 | 1,70 | 1,87 | 1,65 | 1,66 | -3,49% | - |
| 10.01.2025 | 1,74 | 1,78 | 1,69 | 1,72 | -1,15% | - |
| 09.01.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 0,00% | - |
| 08.01.2025 | 1,76 | 1,77 | 1,70 | 1,74 | -0,57% | - |
| 07.01.2025 | 1,74 | 1,80 | 1,72 | 1,75 | -0,57% | - |
| 06.01.2025 | 1,75 | 1,81 | 1,72 | 1,76 | 1,73% | - |
| 03.01.2025 | 1,76 | 1,80 | 1,71 | 1,73 | -1,70% | - |
| 02.01.2025 | 1,70 | 1,80 | 1,69 | 1,76 | 2,03% | - |
| 30.12.2024 | 1,70 | 1,74 | 1,69 | 1,73 | 2,68% | - |
| 27.12.2024 | 1,72 | 1,81 | 1,66 | 1,68 | -2,04% | - |
| 23.12.2024 | 1,70 | 1,73 | 1,65 | 1,72 | 0,59% | - |
| 20.12.2024 | 1,64 | 1,72 | 1,62 | 1,71 | 3,65% | - |
| 19.12.2024 | 1,65 | 1,75 | 1,62 | 1,65 | -0,30% | - |
| 18.12.2024 | 1,77 | 1,83 | 1,62 | 1,65 | -6,78% | - |
| 17.12.2024 | 1,79 | 1,87 | 1,71 | 1,77 | -0,56% | - |
| 16.12.2024 | 1,81 | 1,85 | 1,77 | 1,78 | -1,11% | - |
| 13.12.2024 | 1,88 | 1,94 | 1,77 | 1,80 | -2,70% | - |
| 12.12.2024 | 1,92 | 2,01 | 1,85 | 1,85 | -2,37% | - |
| 11.12.2024 | 1,92 | 1,99 | 1,87 | 1,90 | -1,30% | - |
| 10.12.2024 | 1,98 | 1,99 | 1,91 | 1,92 | -0,26% | - |
| 09.12.2024 | 1,98 | 2,04 | 1,91 | 1,93 | -1,79% | - |
| 06.12.2024 | 1,96 | 2,04 | 1,93 | 1,96 | 0,00% | - |
| 05.12.2024 | 2,01 | 2,04 | 1,95 | 1,96 | -2,49% | - |
| 04.12.2024 | 1,99 | 2,04 | 1,91 | 2,01 | 1,26% | - |
| 03.12.2024 | 2,04 | 2,09 | 1,98 | 1,99 | -2,70% | - |
| 02.12.2024 | 1,98 | 2,10 | 1,97 | 2,04 | 0,99% | - |
| 29.11.2024 | 2,15 | 2,17 | 1,95 | 2,02 | -6,05% | - |
| 28.11.2024 | 2,14 | 2,16 | 2,14 | 2,15 | 0,47% | - |
| 27.11.2024 | 2,11 | 2,16 | 2,05 | 2,14 | 0,94% | - |
| 26.11.2024 | 2,14 | 2,20 | 2,04 | 2,12 | -0,93% | 100,00 |
| 25.11.2024 | 2,02 | 2,24 | 1,94 | 2,14 | 6,20% | - |
| 22.11.2024 | 2,00 | 2,02 | 1,95 | 2,02 | 0,50% | - |
| 21.11.2024 | 1,89 | 2,01 | 1,89 | 2,01 | 6,37% | - |
| 20.11.2024 | 1,85 | 1,90 | 1,80 | 1,89 | 2,17% | - |
| 19.11.2024 | 1,87 | 1,93 | 1,81 | 1,85 | -1,07% | - |
| 18.11.2024 | 1,92 | 1,93 | 1,85 | 1,87 | -2,61% | - |