1,290€
-1,53%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,33 | 1,39 | 1,33 | 1,37 | 1,48% | - |
| 05.06.2025 | 1,42 | 1,51 | 1,33 | 1,35 | -5,59% | - |
| 04.06.2025 | 1,40 | 1,47 | 1,39 | 1,43 | 1,42% | - |
| 03.06.2025 | 1,32 | 1,41 | 1,31 | 1,41 | 6,82% | - |
| 02.06.2025 | 1,34 | 1,37 | 1,28 | 1,32 | -2,94% | - |
| 30.05.2025 | 1,37 | 1,40 | 1,34 | 1,36 | 0,37% | - |
| 29.05.2025 | 1,35 | 1,36 | 1,30 | 1,36 | 3,04% | - |
| 28.05.2025 | 1,31 | 1,33 | 1,29 | 1,32 | 0,38% | - |
| 27.05.2025 | 1,33 | 1,34 | 1,28 | 1,31 | -1,50% | - |
| 26.05.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 1,92% | - |
| 23.05.2025 | 1,30 | 1,34 | 1,28 | 1,31 | 0,00% | - |
| 22.05.2025 | 1,26 | 1,35 | 1,26 | 1,31 | 0,00% | - |
| 21.05.2025 | 1,28 | 1,36 | 1,28 | 1,31 | -2,25% | - |
| 20.05.2025 | 1,26 | 1,37 | 1,26 | 1,34 | 1,14% | - |
| 19.05.2025 | 1,32 | 1,41 | 1,30 | 1,32 | -1,49% | - |
| 16.05.2025 | 1,34 | 1,45 | 1,32 | 1,34 | -2,90% | - |
| 15.05.2025 | 1,42 | 1,54 | 1,32 | 1,38 | -3,50% | - |
| 14.05.2025 | 1,46 | 1,58 | 1,41 | 1,43 | -2,72% | - |
| 13.05.2025 | 1,50 | 1,54 | 1,45 | 1,47 | -2,65% | - |
| 12.05.2025 | 1,48 | 1,63 | 1,46 | 1,51 | 3,78% | - |
| 09.05.2025 | 1,62 | 1,64 | 1,46 | 1,46 | -12,87% | - |
| 08.05.2025 | 1,61 | 1,68 | 1,59 | 1,67 | 3,73% | - |
| 07.05.2025 | 1,59 | 1,72 | 1,59 | 1,61 | 1,26% | - |
| 06.05.2025 | 1,54 | 1,60 | 1,50 | 1,59 | 2,58% | - |
| 05.05.2025 | 1,60 | 1,62 | 1,54 | 1,55 | -4,91% | - |
| 02.05.2025 | 1,57 | 1,67 | 1,56 | 1,63 | -2,40% | - |
| 30.04.2025 | 1,65 | 1,72 | 1,61 | 1,67 | 1,83% | - |
| 29.04.2025 | 1,58 | 1,66 | 1,57 | 1,64 | 3,14% | - |
| 28.04.2025 | 1,60 | 1,68 | 1,58 | 1,59 | -1,24% | - |
| 25.04.2025 | 1,65 | 1,73 | 1,56 | 1,61 | -0,62% | - |
| 24.04.2025 | 1,56 | 1,64 | 1,53 | 1,62 | 4,18% | - |
| 23.04.2025 | 1,52 | 1,61 | 1,51 | 1,56 | 4,36% | - |
| 22.04.2025 | 1,46 | 1,51 | 1,45 | 1,49 | -2,61% | - |
| 17.04.2025 | 1,48 | 1,59 | 1,47 | 1,53 | 4,79% | - |
| 16.04.2025 | 1,46 | 1,60 | 1,43 | 1,46 | -3,63% | - |
| 15.04.2025 | 1,60 | 1,64 | 1,49 | 1,52 | -5,02% | - |
| 14.04.2025 | 1,56 | 1,62 | 1,55 | 1,60 | 2,57% | - |
| 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% | - |