1,065€
0,47%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -1,87% | - |
| 09.03.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,00% | - |
| 06.03.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 0,94% | - |
| 05.03.2026 | 1,07 | 1,09 | 1,06 | 1,06 | -0,93% | - |
| 04.03.2026 | 1,29 | 1,30 | 1,07 | 1,07 | -17,69% | - |
| 03.03.2026 | 1,26 | 1,31 | 1,24 | 1,30 | 1,56% | - |
| 02.03.2026 | 1,26 | 1,33 | 1,24 | 1,28 | -0,39% | - |
| 27.02.2026 | 1,29 | 1,30 | 1,26 | 1,29 | 1,98% | - |
| 26.02.2026 | 1,27 | 1,32 | 1,25 | 1,26 | -1,18% | - |
| 25.02.2026 | 1,26 | 1,28 | 1,24 | 1,28 | 0,00% | - |
| 24.02.2026 | 1,24 | 1,28 | 1,22 | 1,28 | 2,00% | - |
| 23.02.2026 | 1,22 | 1,27 | 1,17 | 1,25 | 0,00% | - |
| 20.02.2026 | 1,25 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 19.02.2026 | 1,26 | 1,28 | 1,24 | 1,26 | -1,18% | - |
| 18.02.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 1,59% | - |
| 17.02.2026 | 1,21 | 1,27 | 1,20 | 1,26 | 3,72% | - |
| 16.02.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -7,28% | - |
| 13.02.2026 | 1,35 | 1,39 | 1,30 | 1,31 | -1,14% | - |
| 12.02.2026 | 1,39 | 1,41 | 1,32 | 1,32 | -5,71% | - |
| 11.02.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -2,10% | - |
| 10.02.2026 | 1,46 | 1,50 | 1,42 | 1,43 | -2,72% | - |
| 09.02.2026 | 1,52 | 1,52 | 1,37 | 1,47 | 1,03% | - |
| 06.02.2026 | 1,36 | 1,51 | 1,36 | 1,46 | 5,82% | - |
| 05.02.2026 | 1,37 | 1,40 | 1,35 | 1,38 | -0,36% | - |
| 04.02.2026 | 1,35 | 1,44 | 1,34 | 1,38 | 4,55% | - |
| 03.02.2026 | 1,38 | 1,40 | 1,32 | 1,32 | -4,69% | - |
| 02.02.2026 | 1,37 | 1,41 | 1,35 | 1,39 | -1,42% | - |
| 30.01.2026 | 1,44 | 1,47 | 1,40 | 1,41 | -1,75% | - |
| 29.01.2026 | 1,42 | 1,52 | 1,39 | 1,43 | 3,62% | - |
| 28.01.2026 | 1,42 | 1,49 | 1,38 | 1,38 | -2,13% | - |
| 27.01.2026 | 1,45 | 1,45 | 1,36 | 1,41 | -2,08% | - |
| 26.01.2026 | 1,32 | 1,47 | 1,32 | 1,44 | 11,63% | - |
| 23.01.2026 | 1,32 | 1,36 | 1,29 | 1,29 | 0,00% | - |
| 22.01.2026 | 1,30 | 1,35 | 1,29 | 1,29 | -1,53% | - |
| 21.01.2026 | 1,30 | 1,35 | 1,29 | 1,31 | 3,97% | - |
| 20.01.2026 | 1,32 | 1,36 | 1,26 | 1,26 | -4,91% | - |
| 19.01.2026 | 1,33 | 1,33 | 1,32 | 1,33 | -1,49% | - |
| 16.01.2026 | 1,36 | 1,37 | 1,32 | 1,35 | -1,10% | - |
| 15.01.2026 | 1,32 | 1,37 | 1,32 | 1,36 | 3,03% | - |
| 14.01.2026 | 1,35 | 1,35 | 1,32 | 1,32 | -2,22% | - |
| 13.01.2026 | 1,32 | 1,36 | 1,31 | 1,35 | 2,27% | - |
| 12.01.2026 | 1,33 | 1,35 | 1,30 | 1,32 | 0,76% | - |
| 09.01.2026 | 1,37 | 1,37 | 1,31 | 1,31 | -3,68% | - |
| 08.01.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 07.01.2026 | 1,29 | 1,37 | 1,29 | 1,35 | 7,14% | - |
| 06.01.2026 | 1,26 | 1,31 | 1,24 | 1,26 | 3,28% | - |
| 05.01.2026 | 1,27 | 1,29 | 1,22 | 1,22 | 0,00% | - |
| 02.01.2026 | 1,24 | 1,29 | 1,22 | 1,22 | 0,83% | - |
| 30.12.2025 | 1,25 | 1,28 | 1,21 | 1,21 | -4,35% | - |
| 29.12.2025 | 1,24 | 1,29 | 1,24 | 1,27 | -0,39% | - |
| 19.12.2025 | 1,26 | 1,27 | 1,24 | 1,27 | -3,05% | - |
| 15.12.2025 | 1,28 | 1,31 | 1,24 | 1,31 | 0,77% | - |
| 12.12.2025 | 1,33 | 1,37 | 1,28 | 1,30 | -1,52% | - |
| 10.12.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 1,54% | - |
| 09.12.2025 | 1,31 | 1,35 | 1,28 | 1,30 | -2,99% | - |
| 08.12.2025 | 1,32 | 1,36 | 1,32 | 1,34 | 5,51% | - |
| 05.12.2025 | 1,32 | 1,34 | 1,27 | 1,27 | -3,05% | - |
| 04.12.2025 | 1,33 | 1,33 | 1,27 | 1,31 | 1,55% | - |
| 03.12.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -0,77% | - |
| 02.12.2025 | 1,33 | 1,36 | 1,30 | 1,30 | -2,26% | - |
| 01.12.2025 | 1,36 | 1,39 | 1,33 | 1,33 | 0,00% | - |
| 28.11.2025 | 1,35 | 1,38 | 1,32 | 1,33 | 0,76% | - |
| 26.11.2025 | 1,35 | 1,39 | 1,30 | 1,32 | 0,76% | - |
| 25.11.2025 | 1,32 | 1,34 | 1,31 | 1,31 | 1,55% | - |
| 24.11.2025 | 1,34 | 1,35 | 1,29 | 1,29 | -3,01% | - |
| 21.11.2025 | 1,29 | 1,37 | 1,28 | 1,33 | 2,70% | - |
| 20.11.2025 | 1,35 | 1,37 | 1,28 | 1,30 | -3,72% | - |
| 19.11.2025 | 1,35 | 1,36 | 1,33 | 1,35 | 2,28% | - |
| 17.11.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 5,20% | - |
| 14.11.2025 | 1,26 | 1,32 | 1,25 | 1,25 | -4,58% | - |
| 13.11.2025 | 1,31 | 1,39 | 1,31 | 1,31 | 4,80% | - |
| 12.11.2025 | 1,32 | 1,32 | 1,25 | 1,25 | 1,63% | - |
| 11.11.2025 | 1,27 | 1,39 | 1,23 | 1,23 | -2,38% | - |
| 10.11.2025 | 1,28 | 1,30 | 1,25 | 1,26 | -5,97% | - |
| 07.11.2025 | 1,36 | 1,36 | 1,30 | 1,34 | -6,94% | - |
| 06.11.2025 | 1,53 | 1,55 | 1,44 | 1,44 | -2,70% | - |
| 05.11.2025 | 1,50 | 1,56 | 1,48 | 1,48 | 0,00% | - |
| 04.11.2025 | 1,52 | 1,55 | 1,48 | 1,48 | -0,67% | - |
| 03.11.2025 | 1,54 | 1,61 | 1,49 | 1,49 | 0,68% | - |
| 31.10.2025 | 1,52 | 1,64 | 1,48 | 1,48 | -2,31% | - |
| 30.10.2025 | 1,49 | 1,55 | 1,48 | 1,52 | 3,06% | - |
| 28.10.2025 | 1,54 | 1,57 | 1,47 | 1,47 | 0,00% | - |
| 27.10.2025 | 1,51 | 1,55 | 1,47 | 1,47 | -8,70% | - |
| 22.10.2025 | 1,57 | 1,61 | 1,49 | 1,61 | 4,21% | 200,00 |
| 20.10.2025 | 1,50 | 1,57 | 1,50 | 1,55 | 5,82% | - |
| 17.10.2025 | 1,47 | 1,50 | 1,45 | 1,46 | 0,69% | - |
| 15.10.2025 | 1,51 | 1,55 | 1,45 | 1,45 | 0,00% | - |
| 14.10.2025 | 1,44 | 1,53 | 1,44 | 1,45 | -1,36% | - |
| 13.10.2025 | 1,53 | 1,60 | 1,47 | 1,47 | 1,38% | - |
| 10.10.2025 | 1,58 | 1,61 | 1,45 | 1,45 | -3,97% | - |
| 08.10.2025 | 1,54 | 1,58 | 1,51 | 1,51 | 0,67% | - |
| 07.10.2025 | 1,56 | 1,60 | 1,50 | 1,50 | -1,32% | - |
| 06.10.2025 | 1,57 | 1,64 | 1,52 | 1,52 | 1,33% | - |
| 03.10.2025 | 1,50 | 1,56 | 1,50 | 1,50 | 2,74% | - |
| 02.10.2025 | 1,50 | 1,51 | 1,46 | 1,46 | 1,39% | - |
| 01.10.2025 | 1,44 | 1,50 | 1,44 | 1,44 | -4,00% | - |
| 30.09.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 3,45% | - |
| 29.09.2025 | 1,53 | 1,56 | 1,45 | 1,45 | -2,03% | - |
| 26.09.2025 | 1,52 | 1,55 | 1,48 | 1,48 | 0,00% | - |
| 25.09.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -1,33% | - |