1,237$
-0,61%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,43% | - |
| 06.03.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,40% | 6.810,00 |
| 05.03.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | 6.810,00 |
| 04.03.2026 | 1,31 | 1,35 | 1,24 | 1,24 | -17,88% | 2.636.067,00 |
| 03.03.2026 | 1,47 | 1,54 | 1,43 | 1,51 | 1,34% | 159.635,00 |
| 02.03.2026 | 1,50 | 1,55 | 1,48 | 1,49 | -0,67% | 122.606,00 |
| 27.02.2026 | 1,49 | 1,54 | 1,49 | 1,50 | -1,96% | 21.129,00 |
| 26.02.2026 | 1,49 | 1,55 | 1,48 | 1,53 | 2,00% | 44.610,00 |
| 25.02.2026 | 1,49 | 1,52 | 1,43 | 1,50 | 0,67% | 27.312,00 |
| 24.02.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 2,05% | 45.726,00 |
| 23.02.2026 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | 80.286,00 |
| 20.02.2026 | 1,46 | 1,50 | 1,45 | 1,46 | -0,68% | 54.215,00 |
| 19.02.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -0,68% | 40.756,00 |
| 18.02.2026 | 1,47 | 1,53 | 1,47 | 1,48 | 0,68% | 67.308,00 |
| 17.02.2026 | 1,43 | 1,50 | 1,41 | 1,47 | -4,55% | 148.355,00 |
| 13.02.2026 | 1,58 | 1,68 | 1,53 | 1,54 | -3,75% | 343.048,00 |
| 12.02.2026 | 1,66 | 1,67 | 1,57 | 1,60 | -2,44% | 71.036,00 |
| 11.02.2026 | 1,68 | 1,68 | 1,63 | 1,64 | -2,96% | 191.274,00 |
| 10.02.2026 | 1,75 | 1,79 | 1,65 | 1,69 | -2,87% | 70.748,00 |
| 09.02.2026 | 1,76 | 1,81 | 1,67 | 1,74 | 1,75% | 80.525,00 |
| 06.02.2026 | 1,62 | 1,80 | 1,62 | 1,71 | 6,21% | 133.313,00 |
| 05.02.2026 | 1,60 | 1,64 | 1,56 | 1,61 | 0,00% | 53.164,00 |
| 04.02.2026 | 1,69 | 1,70 | 1,58 | 1,61 | 1,26% | 84.416,00 |
| 03.02.2026 | 1,61 | 1,66 | 1,57 | 1,59 | -1,85% | 68.156,00 |
| 02.02.2026 | 1,67 | 1,69 | 1,60 | 1,62 | -1,82% | 72.765,00 |
| 30.01.2026 | 1,71 | 1,73 | 1,65 | 1,65 | -4,62% | 32.634,00 |
| 29.01.2026 | 1,71 | 1,83 | 1,65 | 1,73 | 1,76% | 93.065,00 |
| 28.01.2026 | 1,69 | 1,75 | 1,65 | 1,70 | 0,59% | 69.442,00 |
| 27.01.2026 | 1,70 | 1,71 | 1,60 | 1,69 | -1,17% | 37.705,00 |
| 26.01.2026 | 1,56 | 1,74 | 1,56 | 1,71 | 8,92% | 201.243,00 |
| 23.01.2026 | 1,58 | 1,58 | 1,50 | 1,57 | 1,29% | 87.741,00 |
| 22.01.2026 | 1,53 | 1,58 | 1,52 | 1,55 | 1,97% | 18.057,00 |
| 21.01.2026 | 1,54 | 1,59 | 1,52 | 1,52 | 0,00% | 48.225,00 |
| 20.01.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -1,49% | 15.982,00 |
| 19.01.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -1,09% | - |
| 16.01.2026 | 1,55 | 1,59 | 1,52 | 1,56 | -0,64% | 20.919,00 |
| 15.01.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 2,61% | 28.184,00 |
| 14.01.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -2,55% | 29.888,00 |
| 13.01.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 1,95% | 39.195,00 |
| 12.01.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -1,28% | 37.359,00 |
| 09.01.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | 15.632,00 |
| 08.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 1,27% | 31.428,00 |
| 07.01.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 3,97% | 111.803,00 |
| 06.01.2026 | 1,47 | 1,53 | 1,45 | 1,51 | 2,37% | 87.764,00 |
| 05.01.2026 | 1,50 | 1,50 | 1,42 | 1,48 | -0,34% | 57.812,00 |
| 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% | 147.468,00 |
| 29.12.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,67% | 152.660,00 |
| 26.12.2025 | 1,47 | 1,51 | 1,46 | 1,50 | 2,04% | 86.842,00 |
| 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% | 64.629,00 |
| 22.12.2025 | 1,57 | 1,58 | 1,45 | 1,47 | -2,65% | 117.705,00 |
| 19.12.2025 | 1,50 | 1,53 | 1,45 | 1,51 | 4,86% | 134.668,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,44 | 1,44 | -1,37% | 72.656,00 |
| 17.12.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,21% | 53.074,00 |
| 16.12.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,88% | 87.756,00 |
| 15.12.2025 | 1,49 | 1,51 | 1,44 | 1,48 | -1,33% | 84.527,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,49 | 1,50 | -4,46% | 127.957,00 |
| 11.12.2025 | 1,58 | 1,59 | 1,53 | 1,57 | 0,64% | 36.646,00 |
| 10.12.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,30% | 58.572,00 |
| 09.12.2025 | 1,55 | 1,57 | 1,52 | 1,54 | 0,65% | 41.435,00 |
| 08.12.2025 | 1,56 | 1,58 | 1,53 | 1,53 | 0,00% | 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% | 52.332,00 |
| 03.12.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -0,65% | 37.996,00 |
| 02.12.2025 | 1,54 | 1,56 | 1,50 | 1,55 | 0,00% | 56.152,00 |
| 01.12.2025 | 1,59 | 1,62 | 1,54 | 1,55 | -3,73% | 34.739,00 |
| 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% | 39.711,00 |
| 24.11.2025 | 1,54 | 1,55 | 1,50 | 1,52 | -1,94% | 11.353,00 |
| 21.11.2025 | 1,51 | 1,55 | 1,47 | 1,55 | 5,08% | 35.278,00 |
| 20.11.2025 | 1,56 | 1,56 | 1,47 | 1,48 | -4,22% | 119.948,00 |
| 19.11.2025 | 1,55 | 1,57 | 1,49 | 1,54 | -1,28% | 93.632,00 |
| 18.11.2025 | 1,53 | 1,57 | 1,50 | 1,56 | 2,63% | 50.708,00 |
| 17.11.2025 | 1,48 | 1,58 | 1,47 | 1,52 | 4,83% | 96.663,00 |
| 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% | 92.682,00 |
| 12.11.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,00% | 25.091,00 |
| 11.11.2025 | 1,52 | 1,52 | 1,43 | 1,49 | 0,68% | 69.623,00 |
| 10.11.2025 | 1,45 | 1,53 | 1,45 | 1,48 | 2,07% | 105.538,00 |
| 07.11.2025 | 1,47 | 1,54 | 1,40 | 1,45 | -15,20% | 365.069,00 |
| 06.11.2025 | 1,79 | 1,79 | 1,68 | 1,71 | -4,47% | 163.840,00 |
| 05.11.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 3,47% | 51.471,00 |
| 04.11.2025 | 1,78 | 1,78 | 1,71 | 1,73 | -1,98% | 86.978,00 |
| 03.11.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 0,28% | 28.261,00 |
| 31.10.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 1,15% | 56.103,00 |
| 30.10.2025 | 1,76 | 1,76 | 1,72 | 1,74 | 1,75% | 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 | 1,56% | 28.002,00 |
| 23.10.2025 | 1,77 | 1,77 | 1,70 | 1,71 | -2,10% | - |
| 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 |