10,920$
1,87%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 11,61 | 11,71 | 11,50 | 11,57 | -0,94% | 287.556,00 |
| 26.12.2024 | 11,49 | 11,69 | 11,46 | 11,68 | 1,13% | 274.346,00 |
| 24.12.2024 | 11,16 | 11,56 | 11,16 | 11,55 | 2,76% | 355.715,00 |
| 23.12.2024 | 11,20 | 11,40 | 11,15 | 11,24 | -8,77% | 816.918,00 |
| 20.12.2024 | 12,00 | 12,39 | 11,91 | 12,32 | 1,82% | 1.174.473,00 |
| 19.12.2024 | 12,25 | 12,30 | 12,09 | 12,10 | -0,33% | 597.226,00 |
| 18.12.2024 | 12,65 | 12,78 | 12,08 | 12,14 | -3,80% | 529.698,00 |
| 17.12.2024 | 12,26 | 12,64 | 12,26 | 12,62 | 2,94% | 482.625,00 |
| 16.12.2024 | 12,65 | 12,70 | 12,25 | 12,26 | -3,01% | 565.632,00 |
| 13.12.2024 | 12,71 | 12,77 | 12,51 | 12,64 | 3,69% | 479.999,00 |
| 12.12.2024 | 12,25 | 12,37 | 12,19 | 12,19 | -0,65% | 209.836,00 |
| 11.12.2024 | 12,34 | 12,39 | 12,22 | 12,27 | -0,57% | 193.741,00 |
| 10.12.2024 | 12,17 | 12,39 | 12,10 | 12,34 | 1,31% | 177.063,00 |
| 09.12.2024 | 12,24 | 12,30 | 12,08 | 12,18 | -0,41% | 222.484,00 |
| 06.12.2024 | 12,35 | 12,40 | 12,17 | 12,23 | -0,97% | 158.403,00 |
| 05.12.2024 | 12,23 | 12,35 | 12,19 | 12,35 | 1,06% | 180.771,00 |
| 04.12.2024 | 12,48 | 12,54 | 12,20 | 12,22 | -2,24% | 403.223,00 |
| 03.12.2024 | 12,77 | 12,78 | 12,33 | 12,50 | -0,79% | 332.143,00 |
| 02.12.2024 | 12,74 | 12,76 | 12,52 | 12,60 | -0,87% | 279.741,00 |
| 29.11.2024 | 12,78 | 12,83 | 12,70 | 12,71 | 0,39% | 125.133,00 |
| 27.11.2024 | 12,69 | 12,85 | 12,66 | 12,66 | 0,08% | 181.510,00 |
| 26.11.2024 | 12,74 | 12,74 | 12,59 | 12,65 | -0,86% | 200.687,00 |
| 25.11.2024 | 12,60 | 12,82 | 12,56 | 12,76 | 1,67% | 247.411,00 |
| 22.11.2024 | 12,46 | 12,66 | 12,46 | 12,55 | 1,62% | 289.749,00 |
| 21.11.2024 | 12,47 | 12,56 | 12,33 | 12,35 | -0,48% | 1.557.483,00 |
| 20.11.2024 | 12,39 | 12,48 | 12,20 | 12,41 | -0,48% | 362.515,00 |
| 19.11.2024 | 12,27 | 12,52 | 12,22 | 12,47 | 1,63% | 289.975,00 |
| 18.11.2024 | 12,16 | 12,37 | 12,16 | 12,27 | 0,74% | 297.917,00 |
| 15.11.2024 | 12,10 | 12,27 | 12,10 | 12,18 | 0,83% | 465.645,00 |
| 14.11.2024 | 12,23 | 12,27 | 12,03 | 12,08 | -0,74% | 417.620,00 |
| 13.11.2024 | 12,27 | 12,43 | 12,16 | 12,17 | 0,00% | 421.941,00 |
| 12.11.2024 | 12,31 | 12,44 | 12,16 | 12,17 | -1,14% | 364.964,00 |
| 11.11.2024 | 12,26 | 12,48 | 12,26 | 12,31 | 0,08% | 342.685,00 |
| 08.11.2024 | 12,19 | 12,46 | 12,16 | 12,30 | 1,15% | 297.888,00 |
| 07.11.2024 | 12,32 | 12,41 | 12,10 | 12,16 | -1,78% | 364.410,00 |
| 06.11.2024 | 12,55 | 12,65 | 12,27 | 12,38 | 0,08% | 584.652,00 |
| 05.11.2024 | 11,86 | 12,38 | 11,79 | 12,37 | 4,39% | 383.607,00 |
| 04.11.2024 | 11,60 | 12,08 | 11,60 | 11,85 | 2,16% | 582.580,00 |
| 01.11.2024 | 11,68 | 11,72 | 11,49 | 11,60 | -0,94% | 423.413,00 |
| 31.10.2024 | 11,24 | 12,05 | 11,24 | 11,71 | 6,07% | 539.349,00 |
| 30.10.2024 | 10,94 | 11,15 | 10,93 | 11,04 | 0,36% | 203.119,00 |
| 29.10.2024 | 11,02 | 11,06 | 10,95 | 11,00 | -0,90% | 166.347,00 |
| 28.10.2024 | 11,05 | 11,13 | 11,02 | 11,10 | 1,00% | 126.785,00 |
| 25.10.2024 | 11,23 | 11,27 | 10,97 | 10,99 | -1,79% | 162.704,00 |
| 24.10.2024 | 11,18 | 11,28 | 11,18 | 11,19 | 0,18% | 206.124,00 |
| 23.10.2024 | 11,16 | 11,22 | 11,10 | 11,17 | -0,27% | 160.920,00 |
| 22.10.2024 | 11,07 | 11,30 | 11,02 | 11,20 | 0,72% | 231.295,00 |
| 21.10.2024 | 11,07 | 11,28 | 11,02 | 11,12 | 0,72% | 441.899,00 |
| 18.10.2024 | 10,94 | 11,05 | 10,82 | 11,04 | 1,38% | 270.791,00 |