1,480€
-2,95%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.08.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 3,82% | - |
| 08.08.2025 | 1,42 | 1,47 | 1,41 | 1,44 | 0,35% | - |
| 07.08.2025 | 1,43 | 1,46 | 1,41 | 1,44 | -0,69% | - |
| 06.08.2025 | 1,46 | 1,47 | 1,41 | 1,45 | -1,03% | - |
| 05.08.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -1,35% | - |
| 04.08.2025 | 1,42 | 1,49 | 1,41 | 1,48 | 3,14% | - |
| 01.08.2025 | 1,45 | 1,45 | 1,38 | 1,44 | -0,69% | - |
| 31.07.2025 | 1,48 | 1,53 | 1,42 | 1,45 | -3,67% | - |
| 30.07.2025 | 1,48 | 1,55 | 1,45 | 1,50 | 0,67% | - |
| 29.07.2025 | 1,49 | 1,53 | 1,46 | 1,49 | -1,00% | - |
| 28.07.2025 | 1,49 | 1,54 | 1,47 | 1,51 | 1,01% | - |
| 25.07.2025 | 1,52 | 1,52 | 1,40 | 1,49 | -1,32% | - |
| 24.07.2025 | 1,53 | 1,61 | 1,47 | 1,51 | -1,95% | - |
| 23.07.2025 | 1,40 | 1,61 | 1,36 | 1,54 | 9,61% | 950,00 |
| 22.07.2025 | 1,48 | 1,51 | 1,24 | 1,41 | 20,09% | 4.978,00 |
| 21.07.2025 | 1,21 | 1,25 | 1,17 | 1,17 | -3,31% | - |
| 18.07.2025 | 1,22 | 1,26 | 1,21 | 1,21 | -2,42% | - |
| 17.07.2025 | 1,22 | 1,27 | 1,22 | 1,24 | 0,40% | - |
| 16.07.2025 | 1,25 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 15.07.2025 | 1,26 | 1,28 | 1,23 | 1,25 | 0,40% | - |
| 14.07.2025 | 1,26 | 1,28 | 1,22 | 1,25 | -0,40% | - |
| 11.07.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -2,34% | - |
| 10.07.2025 | 1,23 | 1,31 | 1,22 | 1,28 | 3,23% | - |
| 09.07.2025 | 1,24 | 1,28 | 1,24 | 1,24 | -0,40% | - |
| 08.07.2025 | 1,26 | 1,29 | 1,24 | 1,25 | -1,19% | - |
| 07.07.2025 | 1,22 | 1,30 | 1,22 | 1,26 | 2,86% | - |
| 04.07.2025 | 1,24 | 1,24 | 1,22 | 1,23 | 1,24% | - |
| 03.07.2025 | 1,22 | 1,27 | 1,19 | 1,21 | -0,82% | - |
| 02.07.2025 | 1,18 | 1,24 | 1,18 | 1,22 | 2,52% | - |
| 01.07.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 1,71% | - |
| 30.06.2025 | 1,19 | 1,25 | 1,17 | 1,17 | -2,50% | - |
| 27.06.2025 | 1,22 | 1,23 | 1,19 | 1,20 | -0,83% | - |
| 26.06.2025 | 1,18 | 1,23 | 1,17 | 1,21 | 2,54% | - |
| 25.06.2025 | 1,22 | 1,25 | 1,17 | 1,18 | -4,07% | - |
| 24.06.2025 | 1,20 | 1,25 | 1,19 | 1,23 | 3,36% | - |
| 23.06.2025 | 1,27 | 1,28 | 1,15 | 1,19 | -5,56% | - |
| 20.06.2025 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 19.06.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 18.06.2025 | 1,28 | 1,31 | 1,24 | 1,28 | -0,39% | - |
| 17.06.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -1,91% | - |
| 16.06.2025 | 1,28 | 1,33 | 1,20 | 1,31 | 1,95% | - |
| 13.06.2025 | 1,34 | 1,39 | 1,29 | 1,29 | -2,65% | - |
| 12.06.2025 | 1,34 | 1,36 | 1,31 | 1,32 | -1,49% | - |
| 11.06.2025 | 1,38 | 1,43 | 1,34 | 1,34 | -2,90% | - |
| 10.06.2025 | 1,34 | 1,42 | 1,31 | 1,38 | 2,99% | - |
| 09.06.2025 | 1,37 | 1,39 | 1,33 | 1,34 | -2,19% | - |
| 06.06.2025 | 1,33 | 1,39 | 1,33 | 1,37 | 2,24% | - |
| 05.06.2025 | 1,42 | 1,51 | 1,33 | 1,34 | -6,29% | - |
| 04.06.2025 | 1,40 | 1,46 | 1,39 | 1,43 | 2,14% | - |
| 03.06.2025 | 1,32 | 1,40 | 1,31 | 1,40 | 6,06% | - |
| 02.06.2025 | 1,34 | 1,38 | 1,28 | 1,32 | -3,65% | - |
| 30.05.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 1,86% | - |
| 29.05.2025 | 1,32 | 1,35 | 1,29 | 1,35 | 2,28% | - |