1,712$
-0,45%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,45% | 108.323,00 |
| 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 | 2,94% | 30.004,00 |
| 30.09.2025 | 1,72 | 1,78 | 1,70 | 1,70 | -1,73% | 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 | 1,92 | 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 | 0,00% | 72.816,00 |
| 08.09.2025 | 2,06 | 2,06 | 1,94 | 2,00 | -0,99% | 88.950,00 |
| 05.09.2025 | 1,95 | 2,04 | 1,94 | 2,02 | 5,76% | 119.031,00 |
| 04.09.2025 | 1,91 | 1,94 | 1,80 | 1,91 | -0,52% | 48.261,00 |
| 03.09.2025 | 1,93 | 1,99 | 1,90 | 1,92 | -1,79% | 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 |
| 15.08.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 1,18% | 49.992,00 |
| 14.08.2025 | 1,73 | 1,75 | 1,67 | 1,70 | -2,30% | 45.541,00 |
| 13.08.2025 | 1,73 | 1,78 | 1,71 | 1,74 | 0,58% | 34.595,00 |
| 12.08.2025 | 1,74 | 1,75 | 1,70 | 1,73 | 0,58% | 52.920,00 |
| 11.08.2025 | 1,67 | 1,79 | 1,67 | 1,72 | 2,38% | 78.854,00 |
| 08.08.2025 | 1,68 | 1,72 | 1,67 | 1,68 | 0,60% | 62.369,00 |
| 07.08.2025 | 1,67 | 1,69 | 1,64 | 1,67 | 0,00% | 39.424,00 |
| 06.08.2025 | 1,67 | 1,69 | 1,64 | 1,67 | -0,60% | 44.251,00 |
| 05.08.2025 | 1,74 | 1,74 | 1,65 | 1,68 | -0,59% | 36.545,00 |
| 04.08.2025 | 1,64 | 1,71 | 1,63 | 1,69 | 2,42% | 86.529,00 |
| 01.08.2025 | 1,63 | 1,68 | 1,59 | 1,65 | -0,06% | 151.488,00 |
| 31.07.2025 | 1,71 | 1,72 | 1,61 | 1,65 | -2,31% | 148.534,00 |
| 30.07.2025 | 1,75 | 1,77 | 1,69 | 1,69 | -1,17% | 67.404,00 |
| 29.07.2025 | 1,71 | 1,76 | 1,70 | 1,71 | -1,16% | 139.283,00 |
| 28.07.2025 | 1,75 | 1,80 | 1,73 | 1,73 | -1,14% | 110.890,00 |
| 25.07.2025 | 1,71 | 1,77 | 1,68 | 1,75 | 0,57% | 180.081,00 |
| 24.07.2025 | 1,85 | 1,89 | 1,72 | 1,74 | -4,40% | 167.223,00 |
| 23.07.2025 | 1,69 | 1,90 | 1,67 | 1,82 | 10,30% | 697.505,00 |
| 22.07.2025 | 1,60 | 1,74 | 1,44 | 1,65 | 21,32% | 2.163.262,00 |
| 21.07.2025 | 1,41 | 1,42 | 1,36 | 1,36 | -3,55% | 1.969.872,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | 0,00% | 79.596,00 |
| 17.07.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -0,70% | 31.546,00 |
| 16.07.2025 | 1,43 | 1,47 | 1,42 | 1,42 | -1,39% | 100.368,00 |
| 15.07.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -1,37% | 51.624,00 |
| 14.07.2025 | 1,45 | 1,49 | 1,43 | 1,46 | -0,68% | 31.845,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -0,68% | 37.943,00 |
| 10.07.2025 | 1,49 | 1,52 | 1,45 | 1,48 | 2,78% | 49.532,00 |
| 09.07.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -0,69% | 51.683,00 |
| 08.07.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -1,36% | 56.208,00 |
| 07.07.2025 | 1,47 | 1,53 | 1,46 | 1,47 | 0,68% | 81.462,00 |
| 03.07.2025 | 1,44 | 1,48 | 1,41 | 1,46 | 2,10% | 48.846,00 |
| 02.07.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 2,88% | 73.898,00 |
| 01.07.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 1,46% | 63.602,00 |
| 30.06.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | 62.421,00 |
| 27.06.2025 | 1,42 | 1,44 | 1,39 | 1,40 | -0,71% | 57.267,00 |
| 26.06.2025 | 1,40 | 1,43 | 1,37 | 1,41 | 2,92% | 112.635,00 |
| 25.06.2025 | 1,43 | 1,45 | 1,37 | 1,37 | -3,52% | 51.889,00 |
| 24.06.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 3,65% | 58.548,00 |
| 23.06.2025 | 1,47 | 1,48 | 1,34 | 1,37 | -5,52% | 176.771,00 |
| 20.06.2025 | 1,45 | 1,49 | 1,45 | 1,45 | -1,36% | 76.608,00 |
| 18.06.2025 | 1,49 | 1,51 | 1,45 | 1,47 | 0,00% | 77.290,00 |
| 17.06.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -2,65% | 30.153,00 |
| 16.06.2025 | 1,48 | 1,55 | 1,46 | 1,51 | 2,03% | 37.366,00 |
| 13.06.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -4,52% | 105.736,00 |
| 12.06.2025 | 1,51 | 1,56 | 1,51 | 1,55 | 0,65% | 23.088,00 |
| 11.06.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -2,53% | 86.530,00 |
| 10.06.2025 | 1,51 | 1,64 | 1,50 | 1,58 | 5,33% | 91.581,00 |
| 09.06.2025 | 1,53 | 1,58 | 1,50 | 1,50 | -3,85% | 77.485,00 |
| 06.06.2025 | 1,53 | 1,60 | 1,50 | 1,56 | 1,30% | 63.313,00 |
| 05.06.2025 | 1,55 | 1,62 | 1,50 | 1,54 | -4,94% | 129.579,00 |
| 04.06.2025 | 1,58 | 1,68 | 1,58 | 1,62 | 1,89% | 63.999,00 |
| 03.06.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 4,95% | 128.409,00 |
| 02.06.2025 | 1,53 | 1,56 | 1,50 | 1,52 | -0,98% | 44.164,00 |
| 30.05.2025 | 1,53 | 1,59 | 1,52 | 1,53 | -1,29% | 75.328,00 |
| 29.05.2025 | 1,49 | 1,55 | 1,47 | 1,55 | 4,38% | 121.390,00 |
| 28.05.2025 | 1,51 | 1,51 | 1,45 | 1,49 | 0,34% | 92.695,00 |
| 27.05.2025 | 1,54 | 1,54 | 1,45 | 1,48 | -0,67% | 212.273,00 |
| 23.05.2025 | 1,45 | 1,53 | 1,45 | 1,49 | 1,36% | 66.747,00 |
| 22.05.2025 | 1,46 | 1,51 | 1,43 | 1,47 | 0,00% | 136.386,00 |
| 21.05.2025 | 1,52 | 1,53 | 1,46 | 1,47 | -2,00% | 63.826,00 |