10,750$
-0,56%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 10,80 | 10,90 | 10,69 | 10,75 | -0,56% | 358.572,00 |
| 22.05.2025 | 10,50 | 10,82 | 10,47 | 10,81 | 3,64% | 416.137,00 |
| 21.05.2025 | 10,55 | 10,72 | 10,41 | 10,43 | -2,34% | 495.703,00 |
| 20.05.2025 | 10,53 | 10,76 | 10,50 | 10,68 | 1,52% | 319.814,00 |
| 19.05.2025 | 10,40 | 10,54 | 10,37 | 10,52 | -0,28% | 186.021,00 |
| 16.05.2025 | 10,55 | 10,56 | 10,45 | 10,55 | 0,48% | 308.780,00 |
| 15.05.2025 | 10,30 | 10,52 | 10,29 | 10,50 | 2,14% | 237.951,00 |
| 14.05.2025 | 10,36 | 10,41 | 10,26 | 10,28 | -1,15% | 363.624,00 |
| 13.05.2025 | 10,31 | 10,50 | 10,18 | 10,40 | 1,76% | 880.444,00 |
| 12.05.2025 | 10,35 | 10,43 | 10,18 | 10,22 | 0,99% | 641.875,00 |
| 09.05.2025 | 10,00 | 10,12 | 9,92 | 10,12 | 1,30% | 475.410,00 |
| 08.05.2025 | 10,11 | 10,13 | 9,83 | 9,99 | -0,30% | 326.724,00 |
| 07.05.2025 | 10,26 | 10,27 | 9,98 | 10,02 | -1,86% | 309.700,00 |
| 06.05.2025 | 10,40 | 10,40 | 10,16 | 10,21 | -2,02% | 217.592,00 |
| 05.05.2025 | 10,35 | 10,48 | 10,28 | 10,42 | 0,39% | 404.844,00 |
| 02.05.2025 | 10,13 | 10,49 | 10,12 | 10,38 | 3,08% | 356.347,00 |
| 01.05.2025 | 10,05 | 10,11 | 9,96 | 10,07 | 0,10% | 225.498,00 |
| 30.04.2025 | 10,00 | 10,08 | 9,87 | 10,06 | 0,00% | 364.871,00 |
| 29.04.2025 | 10,08 | 10,09 | 10,00 | 10,06 | -0,59% | 287.050,00 |
| 28.04.2025 | 10,05 | 10,14 | 10,00 | 10,12 | 0,50% | 390.675,00 |
| 25.04.2025 | 9,78 | 10,14 | 9,69 | 10,07 | 2,55% | 658.083,00 |
| 24.04.2025 | 9,85 | 9,86 | 9,73 | 9,82 | -0,51% | 448.029,00 |
| 23.04.2025 | 10,00 | 10,07 | 9,83 | 9,87 | -0,20% | 580.038,00 |
| 22.04.2025 | 9,97 | 9,98 | 9,82 | 9,89 | 0,20% | 373.755,00 |
| 21.04.2025 | 9,96 | 10,00 | 9,76 | 9,87 | -1,20% | 463.631,00 |
| 17.04.2025 | 10,04 | 10,19 | 9,97 | 9,99 | -0,40% | 350.161,00 |
| 16.04.2025 | 10,07 | 10,14 | 9,98 | 10,03 | -0,40% | 455.098,00 |
| 15.04.2025 | 10,10 | 10,20 | 10,01 | 10,07 | 0,30% | 403.570,00 |
| 14.04.2025 | 10,10 | 10,20 | 9,95 | 10,04 | -0,20% | 358.662,00 |
| 11.04.2025 | 9,75 | 10,07 | 9,67 | 10,06 | 2,65% | 397.437,00 |
| 10.04.2025 | 10,06 | 10,31 | 9,66 | 9,80 | -4,48% | 461.471,00 |
| 09.04.2025 | 9,80 | 10,40 | 9,72 | 10,26 | 4,06% | 583.709,00 |
| 08.04.2025 | 10,41 | 10,46 | 9,77 | 9,86 | -3,43% | 381.948,00 |
| 07.04.2025 | 10,41 | 10,70 | 10,14 | 10,21 | -3,50% | 595.200,00 |
| 04.04.2025 | 10,72 | 10,83 | 10,38 | 10,58 | -2,76% | 418.111,00 |
| 03.04.2025 | 10,91 | 11,18 | 10,77 | 10,88 | -1,54% | 384.969,00 |
| 02.04.2025 | 11,07 | 11,10 | 10,94 | 11,05 | -0,81% | 235.797,00 |
| 01.04.2025 | 11,06 | 11,16 | 10,94 | 11,14 | -0,09% | 280.405,00 |
| 31.03.2025 | 11,15 | 11,23 | 11,07 | 11,15 | -0,18% | 354.594,00 |
| 28.03.2025 | 11,16 | 11,17 | 11,05 | 11,17 | 0,09% | 197.242,00 |
| 27.03.2025 | 11,06 | 11,19 | 11,03 | 11,16 | 0,90% | 199.113,00 |
| 26.03.2025 | 11,07 | 11,09 | 10,97 | 11,06 | 0,09% | 185.744,00 |
| 25.03.2025 | 11,05 | 11,10 | 10,94 | 11,05 | -0,18% | 341.434,00 |
| 24.03.2025 | 11,08 | 11,09 | 10,95 | 11,07 | 1,10% | 305.864,00 |
| 21.03.2025 | 10,95 | 11,03 | 10,80 | 10,95 | -0,90% | 502.244,00 |
| 20.03.2025 | 10,90 | 11,05 | 10,90 | 11,05 | 0,45% | 232.665,00 |
| 19.03.2025 | 11,02 | 11,07 | 10,82 | 11,00 | -0,45% | 259.709,00 |
| 18.03.2025 | 11,04 | 11,14 | 10,98 | 11,05 | 0,00% | 283.401,00 |
| 17.03.2025 | 10,91 | 11,07 | 10,88 | 11,05 | 1,28% | 305.420,00 |
| 14.03.2025 | 10,78 | 10,93 | 10,72 | 10,91 | 1,77% | 304.161,00 |
| 13.03.2025 | 10,96 | 10,97 | 10,66 | 10,72 | -2,01% | 386.000,00 |
| 12.03.2025 | 10,99 | 11,06 | 10,77 | 10,94 | 0,27% | 511.370,00 |
| 11.03.2025 | 10,99 | 11,09 | 10,85 | 10,91 | -1,00% | 1.394.030,00 |
| 10.03.2025 | 11,20 | 11,29 | 10,96 | 11,02 | -1,17% | 593.868,00 |
| 07.03.2025 | 11,10 | 11,28 | 11,07 | 11,15 | 0,45% | 459.681,00 |
| 06.03.2025 | 11,23 | 11,27 | 11,05 | 11,10 | -2,29% | 377.524,00 |
| 05.03.2025 | 11,46 | 11,52 | 11,25 | 11,36 | -1,65% | 347.968,00 |
| 04.03.2025 | 11,50 | 11,67 | 11,48 | 11,55 | -0,77% | 468.853,00 |
| 03.03.2025 | 11,72 | 11,88 | 11,62 | 11,64 | -0,77% | 484.000,00 |
| 28.02.2025 | 11,61 | 11,77 | 11,61 | 11,73 | 1,03% | 398.559,00 |
| 27.02.2025 | 11,53 | 11,63 | 11,46 | 11,61 | 0,87% | 342.481,00 |
| 26.02.2025 | 11,72 | 11,74 | 11,48 | 11,51 | -1,71% | 434.093,00 |
| 25.02.2025 | 11,86 | 11,89 | 11,47 | 11,71 | -1,60% | 973.584,00 |
| 24.02.2025 | 12,41 | 12,47 | 11,72 | 11,90 | -4,26% | 1.734.892,00 |
| 21.02.2025 | 12,58 | 12,61 | 12,40 | 12,43 | -0,64% | 437.021,00 |
| 20.02.2025 | 12,06 | 12,87 | 11,86 | 12,51 | 7,47% | 739.932,00 |
| 19.02.2025 | 11,71 | 11,82 | 11,64 | 11,64 | -0,85% | 208.922,00 |
| 18.02.2025 | 11,87 | 11,94 | 11,71 | 11,74 | -0,59% | 229.166,00 |
| 14.02.2025 | 11,88 | 11,89 | 11,79 | 11,81 | -0,25% | 251.372,00 |
| 13.02.2025 | 11,71 | 11,85 | 11,70 | 11,84 | 0,77% | 176.457,00 |
| 12.02.2025 | 11,53 | 11,76 | 11,53 | 11,75 | 0,17% | 189.441,00 |
| 11.02.2025 | 11,66 | 11,83 | 11,66 | 11,73 | -0,93% | 135.733,00 |
| 10.02.2025 | 11,83 | 11,88 | 11,73 | 11,84 | 0,34% | 134.410,00 |
| 07.02.2025 | 11,76 | 11,81 | 11,67 | 11,80 | -0,25% | 151.947,00 |
| 06.02.2025 | 11,80 | 11,87 | 11,74 | 11,83 | 0,25% | 143.590,00 |
| 05.02.2025 | 11,63 | 11,84 | 11,58 | 11,80 | 1,64% | 265.362,00 |
| 04.02.2025 | 11,52 | 11,67 | 11,40 | 11,61 | 0,17% | 195.464,00 |
| 03.02.2025 | 11,56 | 11,78 | 11,44 | 11,59 | -0,69% | 242.103,00 |
| 31.01.2025 | 11,71 | 11,74 | 11,61 | 11,67 | -0,34% | 226.457,00 |
| 30.01.2025 | 11,76 | 11,82 | 11,65 | 11,71 | 0,69% | 176.515,00 |
| 29.01.2025 | 11,62 | 11,67 | 11,46 | 11,63 | -0,26% | 172.838,00 |
| 28.01.2025 | 11,63 | 11,84 | 11,61 | 11,66 | -0,26% | 170.706,00 |
| 27.01.2025 | 11,58 | 11,77 | 11,53 | 11,69 | 1,56% | 247.899,00 |
| 24.01.2025 | 11,34 | 11,53 | 11,34 | 11,51 | 0,79% | 170.356,00 |
| 23.01.2025 | 11,40 | 11,48 | 11,34 | 11,42 | -0,09% | 186.142,00 |
| 22.01.2025 | 11,70 | 11,71 | 11,41 | 11,43 | -3,05% | 206.734,00 |
| 21.01.2025 | 11,78 | 11,86 | 11,74 | 11,79 | 0,68% | 322.420,00 |
| 17.01.2025 | 11,88 | 11,90 | 11,70 | 11,71 | -0,93% | 219.903,00 |
| 16.01.2025 | 11,73 | 11,85 | 11,37 | 11,82 | 0,42% | 182.642,00 |
| 15.01.2025 | 11,68 | 11,83 | 11,68 | 11,77 | 1,99% | 244.921,00 |
| 14.01.2025 | 11,45 | 11,57 | 11,42 | 11,54 | 1,23% | 185.652,00 |
| 13.01.2025 | 11,33 | 11,42 | 11,23 | 11,40 | -0,09% | 211.234,00 |
| 10.01.2025 | 11,70 | 11,76 | 11,33 | 11,41 | -3,06% | 275.981,00 |
| 08.01.2025 | 11,78 | 11,99 | 11,67 | 11,77 | 1,20% | 543.630,00 |
| 07.01.2025 | 11,61 | 11,72 | 11,55 | 11,63 | 0,78% | 424.676,00 |
| 06.01.2025 | 11,92 | 11,92 | 11,54 | 11,54 | -2,86% | 332.605,00 |
| 03.01.2025 | 11,81 | 11,94 | 11,81 | 11,88 | 1,02% | 208.845,00 |
| 02.01.2025 | 11,79 | 11,83 | 11,69 | 11,76 | 0,00% | 328.635,00 |
| 31.12.2024 | 11,67 | 11,81 | 11,67 | 11,76 | 0,77% | 332.232,00 |
| 30.12.2024 | 11,55 | 11,70 | 11,49 | 11,67 | 0,86% | 343.175,00 |