3,027$
0,24%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,06 | 3,09 | 2,90 | 3,03 | 0,34% | - |
| 27.02.2025 | 2,99 | 3,29 | 2,90 | 3,02 | 1,00% | 475.952,00 |
| 26.02.2025 | 2,92 | 3,05 | 2,75 | 2,99 | 1,70% | 305.771,00 |
| 25.02.2025 | 2,74 | 3,09 | 2,54 | 2,94 | 3,52% | 597.612,00 |
| 24.02.2025 | 3,15 | 3,23 | 2,76 | 2,84 | -6,58% | 947.718,00 |
| 21.02.2025 | 2,66 | 3,12 | 2,65 | 3,04 | 16,92% | 1.549.867,00 |
| 20.02.2025 | 2,49 | 2,70 | 2,30 | 2,60 | 7,00% | 912.768,00 |
| 19.02.2025 | 2,22 | 2,50 | 2,19 | 2,43 | 10,45% | 903.915,00 |
| 18.02.2025 | 2,15 | 2,55 | 2,15 | 2,20 | 11,60% | 2.123.866,00 |
| 17.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,07% | - |
| 14.02.2025 | 2,08 | 2,12 | 1,96 | 1,97 | -6,19% | 294.205,00 |
| 13.02.2025 | 2,01 | 2,10 | 1,96 | 2,10 | 3,45% | 207.250,00 |
| 12.02.2025 | 2,02 | 2,14 | 1,97 | 2,03 | 1,50% | 285.365,00 |
| 11.02.2025 | 2,01 | 2,13 | 1,95 | 2,00 | -3,38% | 453.863,00 |
| 10.02.2025 | 2,23 | 2,36 | 2,05 | 2,07 | -5,05% | 1.208.297,00 |
| 07.02.2025 | 2,33 | 2,83 | 2,05 | 2,18 | 21,11% | 29.098.795,00 |
| 06.02.2025 | 1,89 | 1,91 | 1,77 | 1,80 | -4,26% | 256.112,00 |
| 05.02.2025 | 1,94 | 1,94 | 1,83 | 1,88 | -2,08% | 71.461,00 |
| 04.02.2025 | 1,81 | 1,94 | 1,81 | 1,92 | 6,08% | 74.832,00 |
| 03.02.2025 | 1,72 | 1,84 | 1,69 | 1,81 | 4,62% | 168.465,00 |
| 31.01.2025 | 1,78 | 1,80 | 1,71 | 1,73 | -2,81% | 57.372,00 |
| 30.01.2025 | 1,74 | 1,79 | 1,67 | 1,78 | 7,23% | 50.173,00 |
| 29.01.2025 | 1,64 | 1,71 | 1,62 | 1,66 | -0,60% | 26.559,00 |
| 28.01.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -2,34% | 22.894,00 |
| 27.01.2025 | 1,71 | 1,73 | 1,65 | 1,71 | 0,59% | 29.257,00 |
| 24.01.2025 | 1,71 | 1,72 | 1,64 | 1,70 | -1,16% | 42.898,00 |
| 23.01.2025 | 1,71 | 1,76 | 1,65 | 1,72 | 1,78% | 44.935,00 |
| 22.01.2025 | 1,75 | 1,82 | 1,65 | 1,69 | -0,59% | 38.670,00 |
| 21.01.2025 | 1,66 | 1,76 | 1,66 | 1,70 | 0,59% | 29.108,00 |
| 17.01.2025 | 1,68 | 1,71 | 1,65 | 1,69 | 1,20% | 39.763,00 |
| 16.01.2025 | 1,65 | 1,67 | 1,60 | 1,67 | 1,83% | 52.538,00 |
| 15.01.2025 | 1,76 | 1,76 | 1,60 | 1,64 | -0,61% | 108.250,00 |
| 14.01.2025 | 1,71 | 1,72 | 1,61 | 1,65 | -4,62% | 80.913,00 |
| 13.01.2025 | 1,82 | 1,82 | 1,68 | 1,73 | -2,26% | 60.000,00 |
| 10.01.2025 | 1,80 | 1,85 | 1,72 | 1,77 | -1,67% | 40.864,00 |
| 08.01.2025 | 1,80 | 1,86 | 1,75 | 1,80 | -1,10% | 51.614,00 |
| 07.01.2025 | 1,85 | 1,85 | 1,77 | 1,82 | 0,55% | 56.699,00 |
| 06.01.2025 | 1,83 | 1,85 | 1,78 | 1,81 | 0,56% | 28.498,00 |
| 03.01.2025 | 1,80 | 1,86 | 1,76 | 1,80 | 0,56% | 27.378,00 |
| 02.01.2025 | 1,81 | 1,87 | 1,72 | 1,79 | -0,56% | 26.491,00 |
| 31.12.2024 | 1,84 | 1,90 | 1,78 | 1,80 | -0,55% | 65.712,00 |
| 30.12.2024 | 1,78 | 1,83 | 1,70 | 1,81 | 2,26% | 69.004,00 |
| 27.12.2024 | 1,77 | 1,80 | 1,74 | 1,77 | 0,00% | 49.893,00 |
| 26.12.2024 | 1,79 | 1,81 | 1,73 | 1,77 | -2,75% | 84.377,00 |
| 24.12.2024 | 1,79 | 1,84 | 1,75 | 1,82 | 1,68% | 87.056,00 |
| 23.12.2024 | 1,75 | 1,79 | 1,72 | 1,79 | 0,56% | 123.499,00 |
| 20.12.2024 | 1,70 | 1,78 | 1,70 | 1,78 | 4,71% | 51.600,00 |
| 19.12.2024 | 1,78 | 1,81 | 1,68 | 1,70 | -0,58% | 108.396,00 |
| 18.12.2024 | 1,85 | 1,91 | 1,67 | 1,71 | -9,04% | 232.002,00 |
| 17.12.2024 | 1,88 | 1,94 | 1,78 | 1,88 | -1,05% | 52.785,00 |
| 16.12.2024 | 1,89 | 1,96 | 1,85 | 1,90 | 0,00% | 46.608,00 |
| 13.12.2024 | 1,97 | 2,02 | 1,86 | 1,90 | -3,55% | 116.990,00 |
| 12.12.2024 | 2,03 | 2,06 | 1,93 | 1,97 | -1,99% | 62.376,00 |
| 11.12.2024 | 2,03 | 2,06 | 1,95 | 2,01 | -0,99% | 51.571,00 |
| 10.12.2024 | 2,08 | 2,08 | 2,01 | 2,03 | -2,40% | 42.482,00 |
| 09.12.2024 | 2,07 | 2,08 | 2,00 | 2,08 | 0,00% | 54.554,00 |
| 06.12.2024 | 2,07 | 2,13 | 2,04 | 2,08 | 0,00% | 42.100,00 |
| 05.12.2024 | 2,17 | 2,17 | 2,06 | 2,08 | -0,48% | 82.372,00 |
| 04.12.2024 | 2,08 | 2,14 | 1,98 | 2,09 | 0,00% | 75.639,00 |
| 03.12.2024 | 2,15 | 2,15 | 2,07 | 2,09 | -2,79% | 59.580,00 |
| 02.12.2024 | 2,12 | 2,19 | 2,12 | 2,15 | 0,94% | 83.813,00 |
| 29.11.2024 | 2,29 | 2,29 | 2,13 | 2,13 | -5,75% | 73.190,00 |
| 27.11.2024 | 2,22 | 2,30 | 2,17 | 2,26 | 1,80% | 82.273,00 |
| 26.11.2024 | 2,20 | 2,30 | 2,15 | 2,22 | -0,45% | 152.349,00 |
| 25.11.2024 | 2,09 | 2,37 | 2,05 | 2,23 | 6,19% | 390.909,00 |
| 22.11.2024 | 2,10 | 2,10 | 2,00 | 2,10 | 0,00% | 59.087,00 |
| 21.11.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 5,00% | 86.273,00 |
| 20.11.2024 | 1,94 | 2,00 | 1,90 | 2,00 | 2,56% | 60.758,00 |
| 19.11.2024 | 2,04 | 2,06 | 1,95 | 1,95 | -1,52% | 56.043,00 |
| 18.11.2024 | 2,00 | 2,03 | 1,95 | 1,98 | -1,98% | 32.938,00 |
| 15.11.2024 | 2,05 | 2,06 | 1,94 | 2,02 | -1,94% | 48.809,00 |
| 14.11.2024 | 2,03 | 2,09 | 1,98 | 2,06 | 0,00% | 60.300,00 |
| 13.11.2024 | 2,07 | 2,15 | 1,97 | 2,06 | -0,72% | 252.687,00 |
| 12.11.2024 | 2,08 | 2,13 | 2,04 | 2,08 | 0,24% | 57.235,00 |
| 11.11.2024 | 2,15 | 2,15 | 2,01 | 2,07 | -2,82% | 115.095,00 |
| 08.11.2024 | 1,95 | 2,15 | 1,94 | 2,13 | 16,39% | 409.307,00 |
| 07.11.2024 | 1,87 | 1,92 | 1,82 | 1,83 | -2,14% | 80.488,00 |
| 06.11.2024 | 1,80 | 1,90 | 1,75 | 1,87 | 5,65% | 237.327,00 |
| 05.11.2024 | 1,80 | 1,86 | 1,75 | 1,77 | -1,67% | 34.100,00 |
| 04.11.2024 | 1,86 | 1,86 | 1,67 | 1,80 | -2,70% | 174.336,00 |
| 01.11.2024 | 1,87 | 1,89 | 1,83 | 1,85 | 0,00% | 39.187,00 |
| 31.10.2024 | 1,93 | 1,94 | 1,85 | 1,85 | -4,64% | 38.155,00 |
| 30.10.2024 | 1,89 | 1,95 | 1,87 | 1,94 | 3,19% | 89.614,00 |
| 29.10.2024 | 1,97 | 1,99 | 1,87 | 1,88 | -5,05% | 59.876,00 |
| 28.10.2024 | 1,90 | 1,99 | 1,90 | 1,98 | 3,66% | 69.243,00 |
| 25.10.2024 | 1,89 | 2,00 | 1,84 | 1,91 | 3,80% | 90.919,00 |
| 24.10.2024 | 1,88 | 1,89 | 1,82 | 1,84 | -3,66% | 86.772,00 |
| 23.10.2024 | 1,92 | 1,92 | 1,82 | 1,91 | -0,52% | 153.470,00 |
| 22.10.2024 | 1,96 | 1,97 | 1,91 | 1,92 | -3,03% | 55.801,00 |
| 21.10.2024 | 1,96 | 2,00 | 1,92 | 1,98 | 1,54% | 63.084,00 |
| 18.10.2024 | 1,97 | 2,02 | 1,94 | 1,95 | -1,52% | 56.641,00 |
| 17.10.2024 | 1,95 | 2,00 | 1,94 | 1,98 | 2,06% | 51.501,00 |
| 16.10.2024 | 1,98 | 2,00 | 1,91 | 1,94 | -1,27% | 48.834,00 |
| 15.10.2024 | 1,95 | 2,00 | 1,95 | 1,97 | 1,81% | 27.931,00 |
| 14.10.2024 | 1,99 | 2,03 | 1,90 | 1,93 | 0,00% | 45.635,00 |
| 11.10.2024 | 1,89 | 1,99 | 1,89 | 1,93 | 1,06% | 36.699,00 |
| 10.10.2024 | 1,93 | 1,94 | 1,89 | 1,91 | -1,56% | 61.643,00 |
| 09.10.2024 | 2,00 | 2,00 | 1,91 | 1,94 | -2,41% | 49.581,00 |
| 08.10.2024 | 2,00 | 2,00 | 1,90 | 1,99 | 0,15% | 78.130,00 |
| 07.10.2024 | 2,15 | 2,15 | 1,97 | 1,99 | -6,81% | 90.320,00 |