1,920€
-1,54%
Echtzeit-Aktienkurs Farmer Brothers Company
Bid:
Ask:
Aktienkurse zur Farmer Brothers Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,99 | 2,10 | 1,91 | 2,01 | 1,01% | - |
| 03.12.2024 | 2,05 | 2,07 | 1,98 | 1,99 | -2,70% | - |
| 02.12.2024 | 2,00 | 2,10 | 1,99 | 2,04 | 2,77% | - |
| 29.11.2024 | 2,15 | 2,17 | 1,84 | 1,99 | -7,67% | - |
| 28.11.2024 | 2,14 | 2,15 | 2,14 | 2,15 | 0,00% | - |
| 27.11.2024 | 2,11 | 2,17 | 2,06 | 2,15 | 1,90% | - |
| 26.11.2024 | 2,14 | 2,19 | 2,04 | 2,11 | -1,40% | - |
| 25.11.2024 | 2,01 | 2,24 | 1,92 | 2,14 | 6,47% | - |
| 22.11.2024 | 2,00 | 2,02 | 1,95 | 2,01 | 0,75% | - |
| 21.11.2024 | 1,89 | 2,00 | 1,88 | 2,00 | 6,12% | - |
| 20.11.2024 | 1,85 | 1,91 | 1,80 | 1,88 | 1,90% | - |
| 19.11.2024 | 1,88 | 1,93 | 1,85 | 1,85 | -1,07% | - |
| 18.11.2024 | 1,93 | 1,94 | 1,85 | 1,87 | -2,61% | - |
| 15.11.2024 | 1,94 | 1,97 | 1,86 | 1,92 | -1,79% | - |
| 14.11.2024 | 1,94 | 1,96 | 1,89 | 1,95 | 0,00% | - |
| 13.11.2024 | 1,95 | 2,03 | 1,87 | 1,95 | 0,00% | - |
| 12.11.2024 | 1,95 | 2,00 | 1,92 | 1,95 | -0,76% | - |
| 11.11.2024 | 1,99 | 2,02 | 1,91 | 1,97 | -1,75% | - |
| 08.11.2024 | 1,70 | 2,00 | 1,70 | 2,00 | 18,69% | - |
| 07.11.2024 | 1,71 | 1,77 | 1,69 | 1,69 | -2,32% | - |
| 06.11.2024 | 1,68 | 1,76 | 1,63 | 1,73 | 5,50% | - |
| 05.11.2024 | 1,66 | 1,72 | 1,61 | 1,64 | -0,91% | - |
| 04.11.2024 | 1,70 | 1,75 | 1,55 | 1,65 | -3,23% | - |
| 01.11.2024 | 1,71 | 1,74 | 1,69 | 1,71 | 0,00% | - |
| 31.10.2024 | 1,79 | 1,80 | 1,71 | 1,71 | -4,21% | - |
| 30.10.2024 | 1,75 | 1,80 | 1,70 | 1,78 | 2,01% | - |
| 29.10.2024 | 1,84 | 1,84 | 1,74 | 1,75 | -3,59% | - |
| 28.10.2024 | 1,77 | 1,84 | 1,76 | 1,81 | 2,84% | - |
| 25.10.2024 | 1,70 | 1,83 | 1,70 | 1,76 | 2,03% | - |
| 24.10.2024 | 1,78 | 1,80 | 1,69 | 1,73 | -1,71% | - |
| 23.10.2024 | 1,77 | 1,78 | 1,70 | 1,76 | -1,68% | - |
| 22.10.2024 | 1,82 | 1,83 | 1,77 | 1,79 | -2,72% | - |
| 21.10.2024 | 1,79 | 1,85 | 1,78 | 1,84 | 2,23% | - |
| 18.10.2024 | 1,83 | 1,86 | 1,79 | 1,80 | -2,45% | - |
| 17.10.2024 | 1,79 | 1,85 | 1,79 | 1,84 | 3,37% | - |
| 16.10.2024 | 1,80 | 1,85 | 1,76 | 1,78 | -1,39% | - |
| 15.10.2024 | 1,78 | 1,88 | 1,77 | 1,81 | 1,69% | - |
| 14.10.2024 | 1,76 | 1,84 | 1,75 | 1,78 | 0,28% | - |
| 11.10.2024 | 1,75 | 1,84 | 1,74 | 1,77 | 1,43% | - |
| 10.10.2024 | 1,78 | 1,85 | 1,74 | 1,75 | -1,13% | - |
| 09.10.2024 | 1,81 | 1,81 | 1,76 | 1,77 | -2,75% | - |
| 08.10.2024 | 1,82 | 1,86 | 1,74 | 1,82 | 0,28% | - |
| 07.10.2024 | 1,94 | 2,04 | 1,79 | 1,81 | -6,46% | - |
| 04.10.2024 | 1,72 | 1,95 | 1,67 | 1,94 | 13,16% | - |
| 03.10.2024 | 1,74 | 1,78 | 1,70 | 1,71 | -1,44% | - |
| 02.10.2024 | 1,72 | 1,80 | 1,71 | 1,74 | 0,29% | - |
| 01.10.2024 | 1,78 | 1,79 | 1,69 | 1,73 | -1,98% | - |
| 30.09.2024 | 1,78 | 1,82 | 1,74 | 1,77 | -0,28% | - |
| 27.09.2024 | 1,81 | 1,87 | 1,76 | 1,77 | -1,94% | - |
| 26.09.2024 | 1,76 | 1,90 | 1,73 | 1,81 | 4,34% | - |
| 25.09.2024 | 1,73 | 1,84 | 1,70 | 1,73 | 0,58% | - |
| 24.09.2024 | 1,88 | 1,90 | 1,72 | 1,72 | -7,53% | - |
| 23.09.2024 | 1,90 | 1,91 | 1,85 | 1,86 | -1,06% | - |
| 20.09.2024 | 1,94 | 1,98 | 1,86 | 1,88 | -3,09% | - |
| 19.09.2024 | 1,95 | 2,03 | 1,91 | 1,94 | 0,00% | - |
| 18.09.2024 | 1,98 | 2,02 | 1,91 | 1,94 | -2,02% | - |
| 17.09.2024 | 1,97 | 2,07 | 1,90 | 1,98 | 0,76% | - |
| 16.09.2024 | 2,07 | 2,16 | 1,95 | 1,97 | -6,43% | - |
| 13.09.2024 | 2,41 | 2,51 | 2,04 | 2,10 | -11,76% | - |
| 12.09.2024 | 2,38 | 2,50 | 2,31 | 2,38 | 0,00% | - |
| 11.09.2024 | 2,32 | 2,50 | 2,26 | 2,38 | 1,71% | - |
| 10.09.2024 | 2,36 | 2,50 | 2,34 | 2,34 | -0,85% | - |
| 09.09.2024 | 2,40 | 2,49 | 2,34 | 2,36 | -0,84% | - |
| 06.09.2024 | 2,35 | 2,59 | 2,32 | 2,38 | 0,42% | - |
| 05.09.2024 | 2,44 | 2,49 | 2,22 | 2,37 | -3,66% | - |
| 04.09.2024 | 2,50 | 2,57 | 2,40 | 2,46 | -1,99% | - |
| 03.09.2024 | 2,54 | 2,61 | 2,47 | 2,51 | -1,57% | - |
| 02.09.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,79% | - |
| 30.08.2024 | 2,59 | 2,65 | 2,49 | 2,53 | -0,39% | - |
| 29.08.2024 | 2,48 | 2,60 | 2,38 | 2,54 | 1,60% | - |
| 28.08.2024 | 2,50 | 2,51 | 2,43 | 2,50 | 0,00% | - |
| 27.08.2024 | 2,54 | 2,62 | 2,49 | 2,50 | 0,00% | - |
| 26.08.2024 | 2,46 | 2,71 | 2,38 | 2,50 | 2,04% | - |
| 23.08.2024 | 2,52 | 2,57 | 2,37 | 2,45 | -1,21% | - |
| 22.08.2024 | 2,53 | 2,55 | 2,46 | 2,48 | -1,98% | - |
| 21.08.2024 | 2,44 | 2,64 | 2,38 | 2,53 | 2,85% | - |
| 20.08.2024 | 2,47 | 2,48 | 2,35 | 2,46 | 0,00% | - |
| 19.08.2024 | 2,40 | 2,50 | 2,33 | 2,46 | 2,50% | - |
| 16.08.2024 | 2,23 | 2,51 | 2,21 | 2,40 | 6,19% | - |
| 15.08.2024 | 2,29 | 2,37 | 2,21 | 2,26 | -1,31% | - |
| 14.08.2024 | 2,26 | 2,38 | 2,21 | 2,29 | 0,88% | - |
| 13.08.2024 | 2,13 | 2,27 | 2,12 | 2,27 | 6,07% | - |
| 12.08.2024 | 2,23 | 2,24 | 2,14 | 2,14 | -4,46% | - |
| 09.08.2024 | 2,28 | 2,31 | 2,22 | 2,24 | -1,32% | - |
| 08.08.2024 | 2,21 | 2,35 | 2,21 | 2,27 | 1,34% | - |
| 07.08.2024 | 2,30 | 2,54 | 2,24 | 2,24 | -0,88% | - |
| 06.08.2024 | 2,27 | 2,31 | 2,23 | 2,26 | 1,80% | - |
| 05.08.2024 | 2,29 | 2,36 | 2,20 | 2,22 | -8,64% | - |
| 02.08.2024 | 2,40 | 2,61 | 2,20 | 2,43 | 0,00% | - |
| 01.08.2024 | 2,54 | 2,70 | 2,37 | 2,43 | -2,80% | - |
| 31.07.2024 | 2,57 | 2,59 | 2,44 | 2,50 | -1,96% | - |
| 30.07.2024 | 2,51 | 2,63 | 2,51 | 2,55 | 0,39% | - |
| 29.07.2024 | 2,61 | 2,65 | 2,48 | 2,54 | -2,31% | - |
| 26.07.2024 | 2,57 | 2,69 | 2,47 | 2,60 | 1,56% | - |
| 25.07.2024 | 2,62 | 2,69 | 2,45 | 2,56 | -3,03% | - |
| 24.07.2024 | 2,65 | 2,70 | 2,59 | 2,64 | -1,12% | - |
| 23.07.2024 | 2,70 | 2,75 | 2,60 | 2,67 | -0,37% | - |
| 22.07.2024 | 2,60 | 2,73 | 2,58 | 2,68 | 2,68% | - |
| 19.07.2024 | 2,65 | 2,71 | 2,58 | 2,61 | -1,51% | - |
| 18.07.2024 | 2,71 | 2,79 | 2,60 | 2,65 | -0,75% | - |