10,430$
-1,14%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 10,57 | 10,57 | 10,43 | 10,43 | -1,14% | 138.500,00 |
| 15.10.2026 | 10,63 | 10,74 | 10,51 | 10,55 | 0,00% | 784.519,00 |
| 14.10.2026 | 10,55 | 10,77 | 10,53 | 10,55 | -0,75% | 528.779,00 |
| 13.10.2026 | 10,64 | 10,74 | 10,60 | 10,63 | 0,66% | 431.649,00 |
| 12.10.2026 | 10,48 | 10,58 | 10,38 | 10,56 | 0,86% | 472.565,00 |
| 09.10.2026 | 10,46 | 10,60 | 10,44 | 10,47 | -0,19% | 488.646,00 |
| 08.10.2026 | 10,40 | 10,57 | 10,26 | 10,49 | 1,25% | 621.880,00 |
| 07.10.2026 | 10,69 | 10,75 | 10,23 | 10,36 | -3,54% | 852.856,00 |
| 06.10.2026 | 11,16 | 11,23 | 10,72 | 10,74 | -3,68% | 750.892,00 |
| 05.10.2026 | 11,24 | 11,44 | 11,10 | 11,15 | -0,80% | 1.057.695,00 |
| 02.10.2026 | 11,50 | 11,69 | 10,91 | 11,24 | -2,18% | 1.668.288,00 |
| 01.10.2026 | 11,29 | 11,54 | 11,16 | 11,49 | 1,23% | 1.227.500,00 |
| 30.09.2026 | 11,17 | 11,46 | 11,01 | 11,35 | 2,34% | 1.513.363,00 |
| 29.09.2026 | 10,77 | 11,11 | 10,75 | 11,09 | 3,26% | 1.150.391,00 |
| 28.09.2026 | 10,83 | 10,89 | 10,70 | 10,74 | -1,10% | 478.889,00 |
| 25.09.2026 | 10,72 | 10,87 | 10,63 | 10,86 | 1,50% | 733.785,00 |
| 24.09.2026 | 10,84 | 10,86 | 10,54 | 10,70 | -0,83% | 735.178,00 |
| 23.09.2026 | 10,86 | 10,86 | 10,69 | 10,79 | -1,19% | 697.494,00 |
| 22.09.2026 | 11,00 | 11,00 | 10,83 | 10,92 | -0,27% | 470.103,00 |
| 21.09.2026 | 10,90 | 10,99 | 10,88 | 10,95 | 0,74% | 435.442,00 |
| 18.09.2026 | 10,92 | 10,93 | 10,75 | 10,87 | -0,73% | 574.469,00 |
| 17.09.2026 | 10,85 | 11,04 | 10,85 | 10,95 | 1,48% | 367.387,00 |
| 16.09.2026 | 10,79 | 10,90 | 10,78 | 10,79 | 0,56% | 541.664,00 |
| 15.09.2026 | 10,78 | 10,81 | 10,69 | 10,73 | -0,19% | 390.291,00 |
| 14.09.2026 | 10,66 | 10,79 | 10,61 | 10,75 | 0,47% | 639.887,00 |
| 11.09.2026 | 10,76 | 10,77 | 10,63 | 10,70 | 0,56% | 333.367,00 |
| 10.09.2026 | 10,76 | 10,82 | 10,54 | 10,64 | -1,02% | 425.059,00 |
| 09.09.2026 | 10,81 | 10,87 | 10,54 | 10,75 | -0,56% | 820.316,00 |
| 08.09.2026 | 10,61 | 10,93 | 10,61 | 10,81 | 1,50% | 852.759,00 |
| 04.09.2026 | 10,51 | 10,71 | 10,50 | 10,65 | 1,14% | 522.459,00 |
| 03.09.2026 | 10,57 | 10,63 | 10,46 | 10,53 | 0,77% | 654.013,00 |
| 02.09.2026 | 10,60 | 10,65 | 10,43 | 10,45 | -0,95% | 988.025,00 |
| 01.09.2026 | 10,28 | 10,57 | 10,25 | 10,55 | 2,53% | 822.042,00 |
| 31.08.2026 | 10,15 | 10,33 | 10,13 | 10,29 | 0,39% | 932.765,00 |
| 28.08.2026 | 10,28 | 10,45 | 10,22 | 10,25 | 0,00% | 489.691,00 |
| 27.08.2026 | 10,27 | 10,42 | 10,20 | 10,25 | -1,06% | 598.377,00 |
| 26.08.2026 | 10,27 | 10,47 | 10,24 | 10,36 | 0,88% | 832.937,00 |
| 25.08.2026 | 10,38 | 10,38 | 10,15 | 10,27 | -0,87% | 385.369,00 |
| 24.08.2026 | 10,21 | 10,44 | 10,21 | 10,36 | 1,97% | 533.462,00 |
| 21.08.2026 | 10,16 | 10,23 | 10,06 | 10,16 | 0,40% | 460.166,00 |
| 20.08.2026 | 9,99 | 10,19 | 9,97 | 10,12 | 1,10% | 455.083,00 |
| 19.08.2026 | 10,01 | 10,04 | 9,94 | 10,01 | 0,70% | 436.844,00 |
| 18.08.2026 | 9,80 | 10,01 | 9,79 | 9,94 | 1,64% | 482.409,00 |
| 17.08.2026 | 9,88 | 9,89 | 9,76 | 9,78 | -1,41% | 335.949,00 |
| 14.08.2026 | 9,77 | 9,98 | 9,76 | 9,92 | 1,74% | 450.058,00 |
| 13.08.2026 | 9,83 | 9,90 | 9,74 | 9,75 | 0,21% | 290.347,00 |
| 12.08.2026 | 9,74 | 9,78 | 9,70 | 9,73 | -0,10% | 312.319,00 |
| 11.08.2026 | 9,75 | 9,84 | 9,71 | 9,74 | 0,21% | 340.634,00 |
| 10.08.2026 | 9,85 | 9,85 | 9,54 | 9,72 | -1,82% | 543.688,00 |
| 07.08.2026 | 10,02 | 10,02 | 9,89 | 9,90 | -0,40% | 577.962,00 |
| 06.08.2026 | 9,99 | 10,04 | 9,89 | 9,94 | 0,61% | 596.164,00 |
| 05.08.2026 | 9,75 | 9,89 | 9,66 | 9,88 | 1,33% | 491.226,00 |
| 04.08.2026 | 9,53 | 9,78 | 9,49 | 9,75 | 1,88% | 494.195,00 |
| 03.08.2026 | 9,45 | 9,59 | 9,43 | 9,57 | 2,35% | 549.920,00 |
| 31.07.2026 | 9,45 | 9,56 | 9,29 | 9,35 | -0,74% | 526.303,00 |
| 30.07.2026 | 9,47 | 9,59 | 9,21 | 9,42 | -1,05% | 610.405,00 |
| 29.07.2026 | 9,60 | 9,62 | 9,48 | 9,52 | -0,31% | 396.712,00 |
| 28.07.2026 | 9,65 | 9,73 | 9,55 | 9,55 | -0,73% | 312.310,00 |
| 27.07.2026 | 9,65 | 9,68 | 9,58 | 9,62 | 0,21% | 322.896,00 |
| 24.07.2026 | 9,59 | 9,66 | 9,57 | 9,60 | 0,42% | 281.852,00 |
| 23.07.2026 | 9,62 | 9,64 | 9,52 | 9,56 | -1,24% | 295.815,00 |
| 22.07.2026 | 9,75 | 9,77 | 9,63 | 9,68 | -0,31% | 243.708,00 |
| 21.07.2026 | 9,64 | 9,71 | 9,59 | 9,71 | 0,83% | 320.465,00 |
| 20.07.2026 | 9,78 | 9,78 | 9,58 | 9,63 | -0,82% | 382.598,00 |
| 17.07.2026 | 9,82 | 9,92 | 9,65 | 9,71 | -1,22% | 417.296,00 |
| 16.07.2026 | 9,58 | 9,86 | 9,58 | 9,83 | 2,61% | 445.795,00 |
| 15.07.2026 | 9,67 | 9,81 | 9,56 | 9,58 | -0,83% | 402.553,00 |
| 14.07.2026 | 9,61 | 9,71 | 9,56 | 9,66 | 0,63% | 292.452,00 |
| 13.07.2026 | 9,61 | 9,67 | 9,53 | 9,60 | 0,00% | 418.356,00 |
| 10.07.2026 | 9,49 | 9,62 | 9,47 | 9,60 | 1,27% | 454.389,00 |
| 09.07.2026 | 9,60 | 9,60 | 9,47 | 9,48 | -1,15% | 455.257,00 |
| 08.07.2026 | 9,57 | 9,60 | 9,50 | 9,59 | 0,10% | 439.926,00 |
| 07.07.2026 | 9,57 | 9,71 | 9,52 | 9,58 | 0,63% | 482.422,00 |
| 06.07.2026 | 9,65 | 9,67 | 9,52 | 9,52 | -1,96% | 462.343,00 |
| 02.07.2026 | 9,76 | 9,79 | 9,65 | 9,71 | 0,52% | 309.469,00 |
| 01.07.2026 | 9,58 | 9,72 | 9,58 | 9,66 | -0,21% | 342.051,00 |
| 30.06.2026 | 9,75 | 9,80 | 9,59 | 9,68 | -0,92% | 640.331,00 |
| 29.06.2026 | 9,87 | 9,90 | 9,77 | 9,77 | -1,41% | 650.670,00 |
| 26.06.2026 | 9,64 | 9,92 | 9,64 | 9,91 | 3,23% | 1.268.418,00 |
| 25.06.2026 | 9,77 | 9,80 | 9,59 | 9,60 | -1,23% | 470.826,00 |
| 24.06.2026 | 9,80 | 9,91 | 9,72 | 9,72 | -1,12% | 507.638,00 |
| 23.06.2026 | 9,72 | 9,86 | 9,71 | 9,83 | 1,34% | 364.418,00 |
| 22.06.2026 | 9,75 | 9,78 | 9,69 | 9,70 | -0,61% | 346.382,00 |
| 18.06.2026 | 9,70 | 9,79 | 9,66 | 9,76 | 0,72% | 416.976,00 |
| 17.06.2026 | 9,79 | 9,82 | 9,61 | 9,69 | -1,12% | 507.337,00 |
| 16.06.2026 | 9,80 | 9,93 | 9,67 | 9,80 | 0,41% | 491.933,00 |
| 15.06.2026 | 10,10 | 10,10 | 9,75 | 9,76 | -2,20% | 517.744,00 |
| 12.06.2026 | 9,97 | 10,04 | 9,94 | 9,98 | 0,91% | 358.613,00 |
| 11.06.2026 | 9,94 | 10,00 | 9,86 | 9,89 | -0,20% | 406.952,00 |
| 10.06.2026 | 10,21 | 10,26 | 9,89 | 9,91 | -3,51% | 605.091,00 |
| 09.06.2026 | 10,20 | 10,42 | 10,17 | 10,27 | 1,38% | 367.548,00 |
| 08.06.2026 | 10,42 | 10,49 | 10,13 | 10,13 | -1,94% | 379.577,00 |
| 05.06.2026 | 10,26 | 10,49 | 10,25 | 10,33 | 0,49% | 364.710,00 |
| 04.06.2026 | 10,31 | 10,42 | 10,21 | 10,28 | -0,29% | 348.841,00 |
| 03.06.2026 | 10,34 | 10,39 | 10,27 | 10,31 | -0,67% | 364.700,00 |
| 02.06.2026 | 10,29 | 10,43 | 10,28 | 10,38 | 0,78% | 303.029,00 |
| 01.06.2026 | 10,22 | 10,34 | 10,22 | 10,30 | 0,29% | 396.085,00 |
| 29.05.2026 | 10,40 | 10,42 | 10,27 | 10,27 | -1,34% | 397.355,00 |
| 28.05.2026 | 10,41 | 10,50 | 10,41 | 10,41 | -0,38% | 330.398,00 |
| 27.05.2026 | 10,49 | 10,57 | 10,45 | 10,45 | 0,10% | 276.271,00 |