1,670€
-2,05%
Echtzeit-Aktienkurs Farmer Brothers Company
Bid:
Ask:
Aktienkurse zur Farmer Brothers Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,72 | 1,77 | 1,63 | 1,70 | -0,29% | - |
| 28.08.2025 | 1,64 | 1,71 | 1,62 | 1,71 | 9,29% | - |
| 27.08.2025 | 1,69 | 1,69 | 1,55 | 1,56 | -4,88% | - |
| 26.08.2025 | 1,73 | 1,74 | 1,55 | 1,64 | -4,37% | - |
| 25.08.2025 | 1,52 | 1,73 | 1,51 | 1,72 | 12,46% | - |
| 22.08.2025 | 1,52 | 1,57 | 1,49 | 1,53 | -0,33% | - |
| 21.08.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 1,32% | - |
| 20.08.2025 | 1,47 | 1,52 | 1,47 | 1,51 | 1,68% | - |
| 19.08.2025 | 1,51 | 1,57 | 1,49 | 1,49 | -4,19% | - |
| 18.08.2025 | 1,49 | 1,58 | 1,47 | 1,55 | 4,73% | - |
| 15.08.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 1,02% | - |
| 14.08.2025 | 1,49 | 1,50 | 1,45 | 1,47 | -2,33% | - |
| 13.08.2025 | 1,54 | 1,54 | 1,45 | 1,50 | 1,01% | - |
| 12.08.2025 | 1,46 | 1,49 | 1,46 | 1,49 | -0,34% | - |
| 11.08.2025 | 1,48 | 1,50 | 1,45 | 1,49 | 2,05% | - |
| 08.08.2025 | 1,41 | 1,46 | 1,41 | 1,46 | 2,10% | - |
| 07.08.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -1,38% | - |
| 06.08.2025 | 1,46 | 1,47 | 1,41 | 1,45 | -0,34% | - |
| 05.08.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -1,36% | - |
| 04.08.2025 | 1,44 | 1,48 | 1,42 | 1,48 | 3,15% | - |
| 01.08.2025 | 1,43 | 1,45 | 1,38 | 1,43 | -1,38% | - |
| 31.07.2025 | 1,49 | 1,53 | 1,43 | 1,45 | -2,03% | - |
| 30.07.2025 | 1,45 | 1,54 | 1,45 | 1,48 | -0,34% | - |
| 29.07.2025 | 1,51 | 1,52 | 1,46 | 1,49 | -1,00% | - |
| 28.07.2025 | 1,51 | 1,55 | 1,47 | 1,50 | 0,67% | - |
| 25.07.2025 | 1,40 | 1,52 | 1,40 | 1,49 | -1,32% | - |
| 24.07.2025 | 1,59 | 1,61 | 1,47 | 1,51 | -1,63% | - |
| 23.07.2025 | 1,42 | 1,62 | 1,36 | 1,54 | 8,10% | - |
| 22.07.2025 | 1,50 | 1,50 | 1,25 | 1,42 | 21,89% | - |
| 21.07.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -3,72% | - |
| 18.07.2025 | 1,22 | 1,25 | 1,21 | 1,21 | -2,02% | - |
| 17.07.2025 | 1,23 | 1,27 | 1,22 | 1,24 | 0,00% | - |
| 16.07.2025 | 1,24 | 1,26 | 1,23 | 1,24 | -1,20% | - |
| 15.07.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -0,40% | - |
| 14.07.2025 | 1,27 | 1,28 | 1,23 | 1,26 | 0,00% | - |
| 11.07.2025 | 1,27 | 1,29 | 1,25 | 1,26 | -1,57% | - |
| 10.07.2025 | 1,23 | 1,31 | 1,23 | 1,28 | 3,24% | - |
| 09.07.2025 | 1,25 | 1,27 | 1,24 | 1,24 | -0,40% | - |
| 08.07.2025 | 1,26 | 1,28 | 1,24 | 1,24 | -1,98% | - |
| 07.07.2025 | 1,23 | 1,29 | 1,22 | 1,27 | 3,27% | - |
| 04.07.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -2,39% | - |
| 03.07.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 3,72% | - |
| 02.07.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 2,11% | - |
| 01.07.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 1,72% | - |
| 30.06.2025 | 1,20 | 1,25 | 1,17 | 1,17 | -2,10% | - |
| 27.06.2025 | 1,21 | 1,22 | 1,19 | 1,19 | -2,06% | - |
| 26.06.2025 | 1,18 | 1,22 | 1,17 | 1,22 | 2,53% | - |
| 25.06.2025 | 1,22 | 1,24 | 1,17 | 1,19 | -2,47% | - |
| 24.06.2025 | 1,19 | 1,24 | 1,19 | 1,22 | 2,53% | - |
| 23.06.2025 | 1,22 | 1,28 | 1,16 | 1,19 | -6,32% | - |
| 20.06.2025 | 1,27 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 19.06.2025 | 1,24 | 1,28 | 1,24 | 1,26 | -1,95% | - |
| 18.06.2025 | 1,24 | 1,31 | 1,24 | 1,29 | -0,77% | - |
| 17.06.2025 | 1,26 | 1,34 | 1,26 | 1,30 | -1,52% | - |
| 16.06.2025 | 1,29 | 1,33 | 1,20 | 1,32 | 2,33% | - |
| 13.06.2025 | 1,32 | 1,36 | 1,29 | 1,29 | -3,02% | - |
| 12.06.2025 | 1,29 | 1,36 | 1,29 | 1,33 | -1,85% | - |
| 11.06.2025 | 1,38 | 1,42 | 1,34 | 1,35 | -2,17% | - |
| 10.06.2025 | 1,27 | 1,41 | 1,27 | 1,38 | 3,37% | - |
| 09.06.2025 | 1,36 | 1,38 | 1,33 | 1,34 | -2,55% | - |
| 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% | - |