1,595$
0,29%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 1,27% | 31.835,00 |
| 07.01.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 3,97% | 111.804,00 |
| 06.01.2026 | 1,47 | 1,53 | 1,45 | 1,51 | 2,37% | 87.910,00 |
| 05.01.2026 | 1,50 | 1,50 | 1,42 | 1,48 | -0,34% | 57.830,00 |
| 02.01.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 1,37% | 43.281,00 |
| 31.12.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 2,10% | 93.048,00 |
| 30.12.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -3,05% | 147.469,00 |
| 29.12.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,67% | 152.677,00 |
| 26.12.2025 | 1,47 | 1,51 | 1,46 | 1,50 | 2,04% | 87.040,00 |
| 24.12.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,68% | 52.304,00 |
| 23.12.2025 | 1,50 | 1,54 | 1,46 | 1,46 | -0,68% | 64.635,00 |
| 22.12.2025 | 1,57 | 1,58 | 1,45 | 1,47 | -2,65% | 117.807,00 |
| 19.12.2025 | 1,50 | 1,53 | 1,45 | 1,51 | 4,86% | 134.723,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,44 | 1,44 | -1,37% | 72.923,00 |
| 17.12.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,01% | 53.075,00 |
| 16.12.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,68% | 87.781,00 |
| 15.12.2025 | 1,49 | 1,51 | 1,44 | 1,48 | -1,33% | 84.531,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,49 | 1,50 | -4,46% | 128.009,00 |
| 11.12.2025 | 1,58 | 1,59 | 1,53 | 1,57 | 0,64% | 40.160,00 |
| 10.12.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,30% | 72.730,00 |
| 09.12.2025 | 1,55 | 1,57 | 1,52 | 1,54 | 1,32% | 41.436,00 |
| 08.12.2025 | 1,56 | 1,58 | 1,52 | 1,52 | -0,65% | 37.935,00 |
| 05.12.2025 | 1,52 | 1,60 | 1,51 | 1,53 | -0,65% | 48.710,00 |
| 04.12.2025 | 1,52 | 1,55 | 1,49 | 1,54 | 0,00% | 52.437,00 |
| 03.12.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -0,65% | 38.499,00 |
| 02.12.2025 | 1,54 | 1,56 | 1,50 | 1,55 | 0,65% | 56.152,00 |
| 01.12.2025 | 1,59 | 1,62 | 1,54 | 1,54 | -4,35% | 34.760,00 |
| 28.11.2025 | 1,56 | 1,61 | 1,54 | 1,61 | 3,21% | 22.911,00 |
| 26.11.2025 | 1,52 | 1,62 | 1,51 | 1,56 | 0,65% | 113.146,00 |
| 25.11.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 40.271,00 |
| 24.11.2025 | 1,54 | 1,55 | 1,50 | 1,52 | -1,30% | 11.353,00 |
| 21.11.2025 | 1,51 | 1,55 | 1,47 | 1,54 | 4,05% | 35.279,00 |
| 20.11.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -3,90% | 120.048,00 |
| 19.11.2025 | 1,55 | 1,57 | 1,49 | 1,54 | -1,28% | 93.663,00 |
| 18.11.2025 | 1,53 | 1,57 | 1,50 | 1,56 | 2,63% | 50.709,00 |
| 17.11.2025 | 1,48 | 1,58 | 1,47 | 1,52 | 4,83% | 96.685,00 |
| 14.11.2025 | 1,48 | 1,54 | 1,45 | 1,45 | -2,03% | 67.511,00 |
| 13.11.2025 | 1,50 | 1,55 | 1,44 | 1,48 | -0,67% | 97.682,00 |
| 12.11.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | 25.723,00 |
| 11.11.2025 | 1,52 | 1,52 | 1,43 | 1,49 | 0,68% | 70.623,00 |
| 10.11.2025 | 1,45 | 1,53 | 1,45 | 1,48 | 2,07% | 105.643,00 |
| 07.11.2025 | 1,47 | 1,54 | 1,40 | 1,45 | -15,70% | 366.462,00 |
| 06.11.2025 | 1,79 | 1,79 | 1,68 | 1,72 | -2,27% | 212.034,00 |
| 05.11.2025 | 1,72 | 1,79 | 1,72 | 1,76 | 1,73% | 51.472,00 |
| 04.11.2025 | 1,78 | 1,78 | 1,71 | 1,73 | -2,26% | 87.993,00 |
| 03.11.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 0,57% | 28.497,00 |
| 31.10.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 0,86% | 56.103,00 |
| 30.10.2025 | 1,76 | 1,76 | 1,72 | 1,75 | 2,05% | 20.879,00 |
| 29.10.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -2,29% | 29.054,00 |
| 28.10.2025 | 1,75 | 1,81 | 1,75 | 1,75 | -0,57% | 39.773,00 |
| 27.10.2025 | 1,76 | 1,82 | 1,75 | 1,76 | 1,15% | 63.728,00 |
| 24.10.2025 | 1,72 | 1,79 | 1,71 | 1,74 | 1,75% | 28.002,00 |
| 23.10.2025 | 1,77 | 1,77 | 1,68 | 1,71 | -2,29% | 85.360,00 |
| 22.10.2025 | 1,84 | 1,84 | 1,73 | 1,75 | -3,85% | 58.562,00 |
| 21.10.2025 | 1,81 | 1,88 | 1,80 | 1,82 | 1,11% | 60.462,00 |
| 20.10.2025 | 1,76 | 1,82 | 1,75 | 1,80 | 3,71% | 69.404,00 |
| 17.10.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,32% | - |
| 16.10.2025 | 1,76 | 1,80 | 1,71 | 1,73 | -0,57% | 59.377,00 |
| 15.10.2025 | 1,74 | 1,82 | 1,70 | 1,74 | 1,16% | 57.537,00 |
| 14.10.2025 | 1,73 | 1,77 | 1,72 | 1,72 | -0,58% | 59.148,00 |
| 13.10.2025 | 1,74 | 1,79 | 1,71 | 1,73 | -0,57% | 30.086,00 |
| 10.10.2025 | 1,81 | 1,82 | 1,71 | 1,74 | -2,79% | 115.828,00 |
| 09.10.2025 | 1,80 | 1,83 | 1,78 | 1,79 | 0,00% | 52.811,00 |
| 08.10.2025 | 1,79 | 1,81 | 1,77 | 1,79 | 0,56% | 22.835,00 |
| 07.10.2025 | 1,80 | 1,90 | 1,77 | 1,78 | -1,11% | 82.427,00 |
| 06.10.2025 | 1,83 | 1,92 | 1,80 | 1,80 | -1,37% | 108.323,00 |
| 03.10.2025 | 1,77 | 1,84 | 1,76 | 1,83 | 4,89% | 96.835,00 |
| 02.10.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -0,57% | 42.489,00 |
| 01.10.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 2,34% | 30.004,00 |
| 30.09.2025 | 1,72 | 1,78 | 1,70 | 1,71 | -1,16% | 81.020,00 |
| 29.09.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -2,81% | 130.973,00 |
| 26.09.2025 | 1,87 | 1,87 | 1,75 | 1,78 | 0,56% | 78.521,00 |
| 25.09.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -2,21% | 73.829,00 |
| 24.09.2025 | 1,83 | 1,87 | 1,79 | 1,81 | -1,09% | 52.537,00 |
| 23.09.2025 | 1,84 | 1,88 | 1,80 | 1,83 | -2,66% | 103.735,00 |
| 22.09.2025 | 1,87 | 1,89 | 1,79 | 1,88 | -1,05% | 123.251,00 |
| 19.09.2025 | 1,88 | 1,95 | 1,86 | 1,90 | 2,15% | 191.342,00 |
| 18.09.2025 | 1,89 | 1,95 | 1,85 | 1,86 | -0,53% | 110.798,00 |
| 17.09.2025 | 1,86 | 1,91 | 1,85 | 1,87 | 1,08% | 196.689,00 |
| 16.09.2025 | 1,88 | 1,88 | 1,83 | 1,85 | 0,00% | 189.065,00 |
| 15.09.2025 | 1,85 | 1,91 | 1,77 | 1,85 | 1,09% | 450.227,00 |
| 12.09.2025 | 1,97 | 2,01 | 1,71 | 1,83 | -21,46% | 1.212.756,00 |
| 11.09.2025 | 2,04 | 2,48 | 2,00 | 2,33 | 18,88% | 1.332.181,00 |
| 10.09.2025 | 2,00 | 2,04 | 1,88 | 1,96 | -2,00% | 103.598,00 |
| 09.09.2025 | 2,05 | 2,06 | 1,97 | 2,00 | 0,50% | 72.816,00 |
| 08.09.2025 | 2,06 | 2,06 | 1,94 | 1,99 | -1,49% | 89.153,00 |
| 05.09.2025 | 1,95 | 2,04 | 1,93 | 2,02 | 5,76% | 119.031,00 |
| 04.09.2025 | 1,91 | 1,94 | 1,80 | 1,91 | 0,00% | 48.261,00 |
| 03.09.2025 | 1,93 | 1,99 | 1,90 | 1,91 | -2,30% | 63.239,00 |
| 02.09.2025 | 1,99 | 2,03 | 1,92 | 1,96 | -2,25% | 60.932,00 |
| 29.08.2025 | 2,01 | 2,06 | 1,88 | 2,00 | -0,50% | 180.330,00 |
| 28.08.2025 | 1,95 | 2,01 | 1,91 | 2,01 | 5,24% | 108.945,00 |
| 27.08.2025 | 1,96 | 1,96 | 1,77 | 1,91 | -2,55% | 137.629,00 |
| 26.08.2025 | 2,00 | 2,04 | 1,80 | 1,96 | -2,49% | 271.919,00 |
| 25.08.2025 | 1,79 | 2,01 | 1,79 | 2,01 | 12,92% | 198.334,00 |
| 22.08.2025 | 1,78 | 1,83 | 1,72 | 1,78 | 1,14% | 55.657,00 |
| 21.08.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 1,15% | 33.888,00 |
| 20.08.2025 | 1,69 | 1,77 | 1,69 | 1,74 | 1,16% | 30.753,00 |
| 19.08.2025 | 1,79 | 1,83 | 1,72 | 1,72 | -3,91% | 37.892,00 |
| 18.08.2025 | 1,75 | 1,84 | 1,71 | 1,79 | 4,07% | 84.770,00 |