1,510€
-5,63%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,56 | 1,58 | 1,46 | 1,56 | -0,64% | - |
| 10.04.2025 | 1,64 | 1,70 | 1,53 | 1,57 | -6,01% | - |
| 09.04.2025 | 1,57 | 1,75 | 1,55 | 1,67 | 2,15% | - |
| 08.04.2025 | 1,71 | 1,83 | 1,63 | 1,63 | -3,26% | - |
| 07.04.2025 | 1,66 | 1,80 | 1,63 | 1,69 | -3,44% | - |
| 04.04.2025 | 1,85 | 1,86 | 1,60 | 1,75 | -5,68% | - |
| 03.04.2025 | 1,99 | 2,03 | 1,84 | 1,85 | -11,06% | - |
| 02.04.2025 | 2,05 | 2,11 | 2,01 | 2,08 | 0,97% | - |
| 01.04.2025 | 2,05 | 2,20 | 2,00 | 2,06 | 0,49% | - |
| 31.03.2025 | 2,07 | 2,10 | 2,01 | 2,05 | -7,66% | - |
| 28.03.2025 | 2,23 | 2,30 | 2,06 | 2,22 | -4,31% | - |
| 27.03.2025 | 2,18 | 2,32 | 2,14 | 2,32 | 5,45% | - |
| 26.03.2025 | 2,14 | 2,22 | 2,11 | 2,20 | -5,38% | - |
| 25.03.2025 | 2,12 | 2,38 | 2,03 | 2,33 | 10,19% | - |
| 24.03.2025 | 2,06 | 2,15 | 1,94 | 2,11 | 4,71% | - |
| 21.03.2025 | 1,98 | 2,07 | 1,96 | 2,02 | 1,77% | - |
| 20.03.2025 | 2,04 | 2,04 | 1,95 | 1,98 | -0,25% | - |
| 19.03.2025 | 1,99 | 2,05 | 1,96 | 1,99 | 3,39% | - |
| 18.03.2025 | 2,08 | 2,13 | 1,92 | 1,92 | -5,19% | - |
| 17.03.2025 | 2,05 | 2,40 | 2,01 | 2,03 | -6,25% | - |
| 14.03.2025 | 2,06 | 2,25 | 2,01 | 2,16 | 6,40% | - |
| 13.03.2025 | 2,12 | 2,23 | 2,00 | 2,03 | -4,25% | - |
| 12.03.2025 | 2,17 | 2,46 | 2,07 | 2,12 | -2,30% | - |
| 11.03.2025 | 2,20 | 2,50 | 2,10 | 2,17 | -0,91% | - |
| 10.03.2025 | 2,48 | 2,54 | 2,18 | 2,19 | -11,69% | - |
| 07.03.2025 | 2,43 | 2,60 | 2,36 | 2,48 | 2,06% | - |
| 06.03.2025 | 2,42 | 2,56 | 2,37 | 2,43 | 0,83% | - |
| 05.03.2025 | 2,64 | 2,64 | 2,28 | 2,41 | -7,66% | - |
| 04.03.2025 | 2,73 | 2,74 | 2,46 | 2,61 | -4,04% | - |
| 03.03.2025 | 2,90 | 3,12 | 2,68 | 2,72 | -6,53% | - |
| 28.02.2025 | 2,88 | 2,99 | 2,75 | 2,91 | 1,39% | - |
| 27.02.2025 | 2,86 | 3,14 | 2,79 | 2,87 | 0,70% | - |
| 26.02.2025 | 2,81 | 2,92 | 2,65 | 2,85 | 1,06% | - |
| 25.02.2025 | 2,74 | 2,91 | 2,43 | 2,82 | 3,68% | - |
| 24.02.2025 | 2,93 | 3,15 | 2,65 | 2,72 | -6,21% | - |
| 21.02.2025 | 2,53 | 2,98 | 2,48 | 2,90 | 17,41% | - |
| 20.02.2025 | 2,34 | 2,57 | 2,22 | 2,47 | 6,47% | - |
| 19.02.2025 | 2,11 | 2,38 | 2,08 | 2,32 | 10,48% | - |
| 18.02.2025 | 1,89 | 2,43 | 1,88 | 2,10 | 11,70% | - |
| 17.02.2025 | 1,89 | 1,89 | 1,88 | 1,88 | 0,00% | - |
| 14.02.2025 | 2,02 | 2,06 | 1,87 | 1,88 | -6,00% | - |
| 13.02.2025 | 1,95 | 2,02 | 1,88 | 2,00 | 1,78% | - |
| 12.02.2025 | 1,94 | 2,07 | 1,92 | 1,97 | 1,03% | - |
| 11.02.2025 | 2,00 | 2,05 | 1,89 | 1,95 | -3,95% | - |
| 10.02.2025 | 2,03 | 2,28 | 1,99 | 2,03 | -4,93% | - |
| 07.02.2025 | 2,17 | 2,72 | 1,87 | 2,13 | 21,71% | - |
| 06.02.2025 | 1,82 | 1,90 | 1,73 | 1,75 | -2,51% | - |
| 05.02.2025 | 1,83 | 1,83 | 1,77 | 1,80 | -2,18% | - |
| 04.02.2025 | 1,76 | 1,87 | 1,74 | 1,84 | 3,38% | - |
| 03.02.2025 | 1,65 | 1,80 | 1,65 | 1,78 | 5,65% | - |
| 31.01.2025 | 1,72 | 1,73 | 1,64 | 1,68 | -1,47% | - |
| 30.01.2025 | 1,61 | 1,71 | 1,60 | 1,71 | 6,23% | - |
| 29.01.2025 | 1,61 | 1,62 | 1,55 | 1,61 | 0,31% | - |
| 28.01.2025 | 1,65 | 1,70 | 1,58 | 1,60 | -1,84% | - |
| 27.01.2025 | 1,59 | 1,66 | 1,54 | 1,63 | 0,93% | - |
| 24.01.2025 | 1,64 | 1,64 | 1,57 | 1,62 | -0,92% | - |
| 23.01.2025 | 1,62 | 1,72 | 1,60 | 1,63 | 1,24% | - |
| 22.01.2025 | 1,64 | 1,75 | 1,60 | 1,61 | -2,13% | - |
| 21.01.2025 | 1,63 | 1,68 | 1,60 | 1,65 | 0,92% | - |
| 20.01.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,91% | - |
| 17.01.2025 | 1,63 | 1,67 | 1,61 | 1,65 | 2,17% | - |
| 16.01.2025 | 1,60 | 1,63 | 1,56 | 1,61 | 1,26% | - |
| 15.01.2025 | 1,60 | 1,74 | 1,57 | 1,59 | -1,55% | - |
| 14.01.2025 | 1,70 | 1,70 | 1,57 | 1,62 | -3,87% | - |
| 13.01.2025 | 1,72 | 1,82 | 1,65 | 1,68 | -2,33% | - |
| 10.01.2025 | 1,74 | 1,78 | 1,69 | 1,72 | -1,15% | - |
| 09.01.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 08.01.2025 | 1,76 | 1,77 | 1,72 | 1,74 | -0,57% | - |
| 07.01.2025 | 1,74 | 1,79 | 1,72 | 1,75 | -0,57% | - |
| 06.01.2025 | 1,75 | 1,81 | 1,72 | 1,76 | 1,44% | - |
| 03.01.2025 | 1,75 | 1,79 | 1,72 | 1,74 | -1,42% | - |
| 02.01.2025 | 1,74 | 1,81 | 1,69 | 1,76 | 2,03% | - |
| 30.12.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 1,17% | - |
| 27.12.2024 | 1,70 | 1,81 | 1,66 | 1,71 | -0,87% | - |
| 23.12.2024 | 1,72 | 1,73 | 1,66 | 1,72 | 1,18% | - |
| 20.12.2024 | 1,63 | 1,82 | 1,62 | 1,70 | 2,72% | - |
| 19.12.2024 | 1,65 | 1,74 | 1,62 | 1,66 | 0,00% | - |
| 18.12.2024 | 1,80 | 1,82 | 1,61 | 1,66 | -6,50% | - |
| 17.12.2024 | 1,81 | 1,86 | 1,71 | 1,77 | -1,12% | - |
| 16.12.2024 | 1,81 | 1,85 | 1,77 | 1,79 | -0,56% | - |
| 13.12.2024 | 1,90 | 1,97 | 1,78 | 1,80 | -4,00% | - |
| 12.12.2024 | 1,91 | 2,01 | 1,85 | 1,88 | -1,83% | - |
| 11.12.2024 | 1,93 | 2,06 | 1,87 | 1,91 | -0,52% | - |
| 10.12.2024 | 1,97 | 2,03 | 1,92 | 1,92 | -1,03% | - |
| 09.12.2024 | 1,97 | 2,04 | 1,92 | 1,94 | -1,02% | - |
| 06.12.2024 | 1,97 | 2,05 | 1,91 | 1,96 | -0,76% | - |
| 05.12.2024 | 1,99 | 2,06 | 1,95 | 1,98 | -1,50% | - |
| 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% | - |