10,480$
-0,85%
Echtzeit-Aktienkurs Farmland Partners
Bid:
Ask:
Aktienkurse zur Farmland Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,61 | 10,64 | 10,34 | 10,46 | -1,04% | 529.524,00 |
| 25.07.2024 | 11,21 | 11,25 | 10,57 | 10,57 | -6,87% | 1.137.662,00 |
| 24.07.2024 | 11,49 | 11,55 | 11,28 | 11,35 | -1,39% | 303.276,00 |
| 23.07.2024 | 11,60 | 11,69 | 11,49 | 11,51 | -0,69% | 442.600,00 |
| 22.07.2024 | 11,44 | 11,63 | 11,39 | 11,59 | 1,22% | 268.173,00 |
| 19.07.2024 | 11,56 | 11,63 | 11,44 | 11,45 | -1,21% | 233.882,00 |
| 18.07.2024 | 11,67 | 11,75 | 11,59 | 11,59 | -1,36% | 294.956,00 |
| 17.07.2024 | 11,68 | 11,82 | 11,68 | 11,75 | 0,34% | 287.091,00 |
| 16.07.2024 | 11,70 | 11,76 | 11,57 | 11,71 | 0,34% | 331.872,00 |
| 15.07.2024 | 11,57 | 11,69 | 11,50 | 11,67 | 1,39% | 324.369,00 |
| 12.07.2024 | 11,69 | 11,74 | 11,50 | 11,51 | -0,86% | 343.977,00 |
| 11.07.2024 | 11,50 | 11,66 | 11,46 | 11,61 | 3,20% | 365.999,00 |
| 10.07.2024 | 11,24 | 11,27 | 11,16 | 11,25 | 0,45% | 154.174,00 |
| 09.07.2024 | 11,22 | 11,22 | 11,08 | 11,20 | -0,36% | 179.924,00 |
| 08.07.2024 | 11,16 | 11,27 | 11,15 | 11,24 | 0,45% | 181.166,00 |
| 05.07.2024 | 11,25 | 11,26 | 11,12 | 11,19 | -0,80% | 211.921,00 |
| 03.07.2024 | 11,20 | 11,33 | 11,17 | 11,28 | 0,71% | 131.272,00 |
| 02.07.2024 | 11,30 | 11,31 | 11,20 | 11,20 | -0,53% | 165.278,00 |
| 01.07.2024 | 11,45 | 11,47 | 11,22 | 11,26 | -2,34% | 283.013,00 |
| 28.06.2024 | 11,51 | 11,54 | 11,35 | 11,53 | 0,96% | 482.237,00 |
| 27.06.2024 | 11,46 | 11,54 | 11,34 | 11,42 | -0,09% | 169.103,00 |
| 26.06.2024 | 11,53 | 11,61 | 11,41 | 11,43 | -1,55% | 258.380,00 |
| 25.06.2024 | 11,68 | 11,68 | 11,49 | 11,61 | -0,51% | 224.542,00 |
| 24.06.2024 | 11,57 | 11,83 | 11,56 | 11,67 | 0,78% | 319.593,00 |
| 21.06.2024 | 11,70 | 11,72 | 11,58 | 11,58 | -0,77% | 499.036,00 |
| 20.06.2024 | 11,69 | 11,74 | 11,61 | 11,67 | -0,17% | 233.461,00 |
| 18.06.2024 | 11,70 | 11,77 | 11,58 | 11,69 | -0,09% | 337.825,00 |
| 17.06.2024 | 11,39 | 11,72 | 11,30 | 11,70 | 2,63% | 439.744,00 |
| 14.06.2024 | 11,51 | 11,64 | 11,37 | 11,40 | -0,96% | 444.893,00 |
| 13.06.2024 | 11,37 | 11,62 | 11,26 | 11,51 | 5,40% | 777.649,00 |
| 12.06.2024 | 11,02 | 11,16 | 10,89 | 10,92 | 0,92% | 342.900,00 |
| 11.06.2024 | 10,80 | 10,89 | 10,72 | 10,82 | -0,09% | 232.309,00 |
| 10.06.2024 | 10,71 | 10,91 | 10,68 | 10,83 | 0,19% | 219.215,00 |
| 07.06.2024 | 10,90 | 10,98 | 10,74 | 10,81 | -1,82% | 189.370,00 |
| 06.06.2024 | 10,83 | 11,02 | 10,78 | 11,01 | 1,29% | 215.653,00 |
| 05.06.2024 | 10,93 | 10,94 | 10,78 | 10,87 | -0,46% | 214.617,00 |
| 04.06.2024 | 10,83 | 10,92 | 10,70 | 10,92 | 0,18% | 446.840,00 |
| 03.06.2024 | 10,93 | 10,96 | 10,76 | 10,90 | 0,37% | 498.510,00 |
| 31.05.2024 | 10,74 | 10,86 | 10,69 | 10,86 | 1,69% | 372.424,00 |
| 30.05.2024 | 10,63 | 10,72 | 10,61 | 10,68 | 0,85% | 212.322,00 |
| 29.05.2024 | 10,78 | 10,83 | 10,55 | 10,59 | -2,84% | 297.657,00 |
| 28.05.2024 | 10,98 | 11,06 | 10,80 | 10,90 | -0,27% | 207.245,00 |
| 24.05.2024 | 10,99 | 11,00 | 10,87 | 10,93 | -0,18% | 188.063,00 |
| 23.05.2024 | 11,01 | 11,01 | 10,89 | 10,95 | -0,82% | 321.574,00 |
| 22.05.2024 | 11,18 | 11,20 | 10,98 | 11,04 | -1,60% | 229.339,00 |
| 21.05.2024 | 11,15 | 11,23 | 11,08 | 11,22 | 0,27% | 311.676,00 |
| 20.05.2024 | 11,41 | 11,41 | 11,16 | 11,19 | -1,58% | 242.253,00 |
| 17.05.2024 | 11,50 | 11,50 | 11,31 | 11,37 | -0,96% | 253.903,00 |
| 16.05.2024 | 11,44 | 11,50 | 11,33 | 11,48 | 0,79% | 284.440,00 |
| 15.05.2024 | 11,40 | 11,49 | 11,29 | 11,39 | 0,26% | 187.492,00 |
| 14.05.2024 | 11,30 | 11,39 | 11,22 | 11,36 | 1,34% | 238.277,00 |
| 13.05.2024 | 11,24 | 11,28 | 11,09 | 11,21 | 0,18% | 256.706,00 |
| 10.05.2024 | 11,14 | 11,21 | 10,95 | 11,19 | 0,45% | 246.285,00 |
| 09.05.2024 | 10,94 | 11,14 | 10,90 | 11,14 | 1,74% | 242.972,00 |
| 08.05.2024 | 11,15 | 11,15 | 10,95 | 10,95 | -2,06% | 301.053,00 |
| 07.05.2024 | 11,05 | 11,19 | 10,98 | 11,18 | 2,01% | 297.730,00 |
| 06.05.2024 | 11,29 | 11,29 | 10,88 | 10,96 | -2,23% | 344.384,00 |
| 03.05.2024 | 11,24 | 11,29 | 11,06 | 11,21 | 0,81% | 404.231,00 |
| 02.05.2024 | 11,18 | 11,23 | 11,08 | 11,12 | -0,09% | 382.344,00 |
| 01.05.2024 | 10,84 | 11,28 | 10,75 | 11,13 | 3,44% | 469.708,00 |
| 30.04.2024 | 10,76 | 10,81 | 10,72 | 10,76 | -0,28% | 267.664,00 |
| 29.04.2024 | 10,84 | 10,92 | 10,76 | 10,79 | -0,46% | 288.709,00 |
| 26.04.2024 | 10,79 | 10,89 | 10,77 | 10,84 | 0,74% | 249.200,00 |
| 25.04.2024 | 10,81 | 10,85 | 10,70 | 10,76 | -1,28% | 346.968,00 |
| 24.04.2024 | 10,81 | 10,92 | 10,77 | 10,90 | 0,46% | 218.891,00 |
| 23.04.2024 | 10,82 | 10,92 | 10,78 | 10,85 | 0,37% | 189.974,00 |
| 22.04.2024 | 10,76 | 10,81 | 10,63 | 10,81 | 0,56% | 242.723,00 |
| 19.04.2024 | 10,56 | 10,76 | 10,54 | 10,75 | 1,61% | 363.654,00 |
| 18.04.2024 | 10,45 | 10,59 | 10,38 | 10,58 | 1,63% | 292.660,00 |
| 17.04.2024 | 10,44 | 10,48 | 10,31 | 10,41 | 0,00% | 223.509,00 |
| 16.04.2024 | 10,35 | 10,52 | 10,30 | 10,41 | 0,10% | 342.547,00 |
| 15.04.2024 | 10,47 | 10,59 | 10,36 | 10,40 | -0,95% | 344.858,00 |
| 12.04.2024 | 10,47 | 10,51 | 10,40 | 10,50 | 0,29% | 370.194,00 |
| 11.04.2024 | 10,45 | 10,51 | 10,37 | 10,47 | 0,67% | 240.708,00 |
| 10.04.2024 | 10,78 | 10,78 | 10,35 | 10,40 | -4,67% | 383.273,00 |
| 09.04.2024 | 10,70 | 10,92 | 10,69 | 10,91 | 1,96% | 247.827,00 |
| 08.04.2024 | 10,70 | 10,77 | 10,67 | 10,70 | 0,19% | 185.199,00 |
| 05.04.2024 | 10,68 | 10,77 | 10,62 | 10,68 | -0,19% | 200.926,00 |
| 04.04.2024 | 10,89 | 10,94 | 10,65 | 10,70 | -0,83% | 534.458,00 |
| 03.04.2024 | 10,72 | 10,79 | 10,69 | 10,79 | 0,19% | 202.792,00 |
| 02.04.2024 | 10,79 | 10,80 | 10,70 | 10,77 | -0,83% | 281.061,00 |
| 01.04.2024 | 11,13 | 11,13 | 10,86 | 10,86 | -2,16% | 248.288,00 |
| 28.03.2024 | 10,96 | 11,19 | 10,95 | 11,10 | 1,28% | 492.735,00 |
| 27.03.2024 | 10,90 | 10,97 | 10,87 | 10,96 | 1,20% | 245.796,00 |
| 26.03.2024 | 10,89 | 10,91 | 10,80 | 10,83 | -0,28% | 213.971,00 |
| 25.03.2024 | 10,87 | 10,96 | 10,84 | 10,86 | -0,09% | 186.734,00 |
| 22.03.2024 | 11,04 | 11,06 | 10,86 | 10,87 | -1,45% | 202.780,00 |
| 21.03.2024 | 11,01 | 11,09 | 10,91 | 11,03 | 0,36% | 308.063,00 |
| 20.03.2024 | 10,70 | 11,04 | 10,68 | 10,99 | 2,33% | 355.354,00 |
| 19.03.2024 | 10,73 | 10,85 | 10,71 | 10,74 | -0,19% | 246.019,00 |
| 18.03.2024 | 10,77 | 10,82 | 10,69 | 10,76 | -0,37% | 217.231,00 |
| 15.03.2024 | 10,70 | 10,85 | 10,70 | 10,80 | 0,28% | 360.939,00 |
| 14.03.2024 | 10,90 | 10,94 | 10,68 | 10,77 | -1,19% | 259.554,00 |
| 13.03.2024 | 10,89 | 10,95 | 10,84 | 10,90 | -0,27% | 270.428,00 |
| 12.03.2024 | 10,96 | 10,97 | 10,85 | 10,93 | -0,36% | 285.361,00 |
| 11.03.2024 | 11,07 | 11,07 | 10,84 | 10,97 | -0,45% | 500.977,00 |
| 08.03.2024 | 11,12 | 11,21 | 11,00 | 11,02 | 0,18% | 843.105,00 |
| 07.03.2024 | 11,08 | 11,20 | 10,97 | 11,00 | -0,36% | 330.859,00 |
| 06.03.2024 | 11,16 | 11,18 | 11,01 | 11,04 | -0,54% | 395.696,00 |
| 05.03.2024 | 11,22 | 11,40 | 11,09 | 11,10 | -1,60% | 342.561,00 |