1,330€
-1,48%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 1,48% | - |
| 08.01.2026 | 1,34 | 1,36 | 1,34 | 1,35 | -1,10% | - |
| 07.01.2026 | 1,30 | 1,37 | 1,29 | 1,37 | 7,48% | - |
| 06.01.2026 | 1,26 | 1,27 | 1,23 | 1,27 | 2,01% | - |
| 05.01.2026 | 1,27 | 1,29 | 1,23 | 1,25 | 0,00% | - |
| 02.01.2026 | 1,23 | 1,25 | 1,23 | 1,25 | -1,97% | - |
| 29.12.2025 | 1,28 | 1,30 | 1,24 | 1,27 | 1,20% | - |
| 23.12.2025 | 1,25 | 1,33 | 1,25 | 1,26 | -1,18% | - |
| 22.12.2025 | 1,29 | 1,36 | 1,27 | 1,27 | -0,39% | - |
| 19.12.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 0,39% | - |
| 17.12.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 1,60% | - |
| 16.12.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -2,34% | - |
| 15.12.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -4,48% | - |
| 12.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 11.12.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 10.12.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,15% | - |
| 09.12.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,14% | - |
| 08.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 05.12.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,54% | - |
| 04.12.2025 | 1,32 | 1,32 | 1,28 | 1,30 | -2,26% | 500,00 |
| 03.12.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 02.12.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -2,21% | - |
| 01.12.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 1,49% | - |
| 28.11.2025 | 1,35 | 1,37 | 1,34 | 1,34 | -0,37% | - |
| 27.11.2025 | 1,37 | 1,38 | 1,35 | 1,35 | 0,37% | - |
| 26.11.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 0,00% | - |
| 24.11.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 4,69% | - |
| 21.11.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -5,88% | - |
| 20.11.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 3,42% | - |
| 19.11.2025 | 1,34 | 1,37 | 1,29 | 1,32 | 0,00% | - |
| 18.11.2025 | 1,31 | 1,32 | 1,26 | 1,32 | 4,37% | - |
| 17.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -2,70% | - |
| 14.11.2025 | 1,28 | 1,32 | 1,25 | 1,30 | 2,78% | - |
| 13.11.2025 | 1,29 | 1,34 | 1,26 | 1,26 | 0,40% | - |
| 11.11.2025 | 1,28 | 1,28 | 1,24 | 1,26 | -1,18% | - |
| 10.11.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 0,00% | - |
| 07.11.2025 | 1,48 | 1,48 | 1,27 | 1,27 | -16,45% | - |
| 06.11.2025 | 1,56 | 1,56 | 1,52 | 1,52 | 1,00% | - |
| 05.11.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,99% | - |
| 04.11.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -0,65% | - |
| 03.11.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 1,66% | - |
| 31.10.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 1,35% | - |
| 30.10.2025 | 1,47 | 1,49 | 1,47 | 1,49 | -0,34% | - |
| 29.10.2025 | 1,50 | 1,52 | 1,47 | 1,49 | -1,32% | - |
| 28.10.2025 | 1,51 | 1,55 | 1,51 | 1,51 | 0,00% | - |
| 27.10.2025 | 1,53 | 1,56 | 1,50 | 1,51 | 0,67% | - |
| 24.10.2025 | 1,47 | 1,52 | 1,46 | 1,50 | -0,66% | - |
| 23.10.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 22.10.2025 | 1,60 | 1,60 | 1,50 | 1,52 | -1,94% | - |
| 21.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 20.10.2025 | 1,49 | 1,57 | 1,49 | 1,55 | 6,16% | - |
| 17.10.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -2,67% | - |
| 16.10.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -2,28% | - |
| 15.10.2025 | 1,49 | 1,56 | 1,49 | 1,54 | 0,66% | - |
| 14.10.2025 | 1,50 | 1,54 | 1,46 | 1,53 | 0,33% | - |
| 13.10.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 2,01% | - |
| 10.10.2025 | 1,55 | 1,61 | 1,48 | 1,49 | -5,40% | - |
| 09.10.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 2,94% | - |
| 08.10.2025 | 1,55 | 1,56 | 1,53 | 1,53 | -3,77% | - |
| 07.10.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 1,27% | - |
| 06.10.2025 | 1,56 | 1,64 | 1,56 | 1,57 | 2,61% | - |
| 03.10.2025 | 1,50 | 1,55 | 1,48 | 1,53 | 2,00% | - |
| 02.10.2025 | 1,48 | 1,52 | 1,46 | 1,50 | 0,67% | - |
| 01.10.2025 | 1,47 | 1,50 | 1,44 | 1,49 | 0,68% | - |
| 30.09.2025 | 1,49 | 1,49 | 1,47 | 1,48 | 0,00% | - |
| 29.09.2025 | 1,52 | 1,56 | 1,47 | 1,48 | -2,31% | - |
| 26.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | - |
| 25.09.2025 | 1,54 | 1,57 | 1,54 | 1,54 | -0,65% | - |
| 24.09.2025 | 1,55 | 1,56 | 1,55 | 1,55 | -2,52% | - |
| 23.09.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 1,92% | - |
| 22.09.2025 | 1,59 | 1,62 | 1,51 | 1,56 | -1,27% | - |
| 19.09.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -0,94% | - |
| 18.09.2025 | 1,58 | 1,60 | 1,58 | 1,60 | -2,15% | - |
| 17.09.2025 | 1,57 | 1,63 | 1,56 | 1,63 | 3,82% | - |
| 16.09.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 2,28% | - |
| 15.09.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -7,81% | - |
| 12.09.2025 | 2,30 | 2,30 | 1,60 | 1,67 | -11,44% | 500,00 |
| 11.09.2025 | 1,68 | 1,95 | 1,68 | 1,88 | 9,62% | - |
| 10.09.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,48% | - |
| 09.09.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 08.09.2025 | 1,72 | 1,75 | 1,68 | 1,69 | -2,31% | - |
| 05.09.2025 | 1,60 | 1,75 | 1,55 | 1,73 | 5,49% | - |
| 04.09.2025 | 1,65 | 1,66 | 1,58 | 1,64 | -1,20% | - |
| 03.09.2025 | 1,69 | 1,71 | 1,63 | 1,66 | -0,60% | - |
| 02.09.2025 | 1,71 | 1,74 | 1,66 | 1,67 | -1,76% | - |
| 01.09.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,59% | - |
| 29.08.2025 | 1,72 | 1,78 | 1,63 | 1,69 | -0,59% | - |
| 28.08.2025 | 1,64 | 1,70 | 1,62 | 1,70 | 3,66% | - |
| 27.08.2025 | 1,68 | 1,74 | 1,55 | 1,64 | -2,96% | - |
| 26.08.2025 | 1,69 | 1,74 | 1,53 | 1,69 | -1,46% | - |
| 25.08.2025 | 1,52 | 1,73 | 1,51 | 1,72 | 12,46% | - |
| 22.08.2025 | 1,52 | 1,57 | 1,48 | 1,53 | 0,33% | - |
| 21.08.2025 | 1,50 | 1,55 | 1,47 | 1,52 | 0,66% | - |
| 20.08.2025 | 1,48 | 1,52 | 1,47 | 1,51 | 0,67% | - |
| 19.08.2025 | 1,54 | 1,57 | 1,49 | 1,50 | -2,60% | - |
| 18.08.2025 | 1,47 | 1,57 | 1,47 | 1,54 | 4,05% | - |
| 15.08.2025 | 1,47 | 1,49 | 1,43 | 1,48 | 1,37% | - |
| 14.08.2025 | 1,49 | 1,51 | 1,44 | 1,46 | -2,34% | - |
| 13.08.2025 | 1,48 | 1,55 | 1,45 | 1,50 | 0,34% | - |
| 12.08.2025 | 1,46 | 1,50 | 1,46 | 1,49 | -0,33% | - |