1,789$
-3,84%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,87 | 1,87 | 1,79 | 1,79 | -3,66% | - |
| 24.04.2025 | 1,79 | 1,88 | 1,77 | 1,86 | 5,08% | 52.100,00 |
| 23.04.2025 | 1,77 | 1,81 | 1,70 | 1,77 | 4,12% | 60.431,00 |
| 22.04.2025 | 1,72 | 1,75 | 1,67 | 1,70 | 0,59% | 60.422,00 |
| 21.04.2025 | 1,73 | 1,75 | 1,65 | 1,69 | -1,74% | 58.762,00 |
| 17.04.2025 | 1,77 | 1,84 | 1,69 | 1,72 | 3,61% | 68.012,00 |
| 16.04.2025 | 1,68 | 1,81 | 1,62 | 1,66 | -2,35% | 91.689,00 |
| 15.04.2025 | 1,81 | 1,85 | 1,69 | 1,70 | -6,59% | 120.266,00 |
| 14.04.2025 | 1,79 | 1,84 | 1,75 | 1,82 | 4,00% | 54.207,00 |
| 11.04.2025 | 1,76 | 1,80 | 1,65 | 1,75 | 0,00% | 65.148,00 |
| 10.04.2025 | 1,75 | 1,81 | 1,71 | 1,75 | -3,31% | 137.602,00 |
| 09.04.2025 | 1,77 | 1,93 | 1,71 | 1,81 | 0,84% | 271.548,00 |
| 08.04.2025 | 1,93 | 1,96 | 1,78 | 1,80 | -2,97% | 223.446,00 |
| 07.04.2025 | 1,81 | 2,01 | 1,78 | 1,85 | -3,14% | 138.837,00 |
| 04.04.2025 | 1,99 | 1,99 | 1,74 | 1,91 | -6,83% | 206.488,00 |
| 03.04.2025 | 2,22 | 2,22 | 2,01 | 2,05 | -8,89% | 270.159,00 |
| 02.04.2025 | 2,21 | 2,28 | 2,20 | 2,25 | 1,81% | 95.990,00 |
| 01.04.2025 | 2,22 | 2,32 | 2,16 | 2,21 | -0,45% | 148.385,00 |
| 31.03.2025 | 2,25 | 2,27 | 2,18 | 2,22 | -1,77% | 110.783,00 |
| 28.03.2025 | 2,45 | 2,50 | 2,21 | 2,26 | -7,00% | 325.782,00 |
| 27.03.2025 | 2,35 | 2,43 | 2,30 | 2,43 | 3,40% | 110.315,00 |
| 26.03.2025 | 2,32 | 2,42 | 2,27 | 2,35 | 2,17% | 105.911,00 |
| 25.03.2025 | 2,27 | 2,31 | 2,21 | 2,30 | 1,32% | 109.973,00 |
| 24.03.2025 | 2,14 | 2,32 | 2,12 | 2,27 | 3,18% | 281.503,00 |
| 21.03.2025 | 2,15 | 2,25 | 2,11 | 2,20 | 1,85% | 310.768,00 |
| 20.03.2025 | 2,16 | 2,18 | 2,11 | 2,16 | -1,37% | 178.929,00 |
| 19.03.2025 | 2,17 | 2,20 | 2,10 | 2,19 | 1,39% | 190.669,00 |
| 18.03.2025 | 2,28 | 2,31 | 2,10 | 2,16 | -5,26% | 164.160,00 |
| 17.03.2025 | 2,28 | 2,38 | 2,20 | 2,28 | 2,70% | 208.145,00 |
| 14.03.2025 | 2,23 | 2,44 | 2,22 | 2,22 | -0,45% | 268.991,00 |
| 13.03.2025 | 2,32 | 2,42 | 2,14 | 2,23 | -4,70% | 327.750,00 |
| 12.03.2025 | 2,35 | 2,45 | 2,26 | 2,34 | -0,43% | 316.017,00 |
| 11.03.2025 | 2,32 | 2,47 | 2,27 | 2,35 | -0,84% | 261.447,00 |
| 10.03.2025 | 2,68 | 2,78 | 2,34 | 2,37 | -11,57% | 396.610,00 |
| 07.03.2025 | 2,60 | 2,82 | 2,56 | 2,68 | 3,08% | 256.763,00 |
| 06.03.2025 | 2,61 | 2,77 | 2,55 | 2,60 | 0,00% | 185.535,00 |
| 05.03.2025 | 2,75 | 2,77 | 2,44 | 2,60 | -5,80% | 430.682,00 |
| 04.03.2025 | 2,80 | 2,86 | 2,57 | 2,76 | -3,50% | 306.010,00 |
| 03.03.2025 | 3,25 | 3,28 | 2,80 | 2,86 | -4,98% | 488.921,00 |
| 28.02.2025 | 3,01 | 3,09 | 2,85 | 3,01 | 0,33% | 358.802,00 |
| 27.02.2025 | 2,99 | 3,29 | 2,90 | 3,00 | 0,33% | 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 | 2,80% | 597.612,00 |
| 24.02.2025 | 3,15 | 3,23 | 2,76 | 2,86 | -5,92% | 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 | 11,68% | 2.123.866,00 |
| 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 |