10,270$
-1,34%
Echtzeit-Aktienkurs Farmland Partners
Bid:
Ask:
Aktienkurse zur Farmland Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,40 | 10,42 | 10,27 | 10,27 | -1,34% | 396.540,00 |
| 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 |
| 26.05.2026 | 10,45 | 10,62 | 10,42 | 10,44 | 0,10% | 368.573,00 |
| 22.05.2026 | 10,52 | 10,57 | 10,38 | 10,43 | -0,38% | 249.106,00 |
| 21.05.2026 | 10,43 | 10,52 | 10,35 | 10,47 | 0,38% | 252.944,00 |
| 20.05.2026 | 10,25 | 10,49 | 10,22 | 10,43 | 2,36% | 352.395,00 |
| 19.05.2026 | 10,38 | 10,38 | 10,19 | 10,19 | -1,92% | 318.655,00 |
| 18.05.2026 | 10,22 | 10,43 | 10,21 | 10,39 | 2,26% | 326.023,00 |
| 15.05.2026 | 10,26 | 10,27 | 10,14 | 10,16 | -1,84% | 413.674,00 |
| 14.05.2026 | 10,47 | 10,51 | 10,30 | 10,35 | -0,48% | 338.461,00 |
| 13.05.2026 | 10,35 | 10,42 | 10,29 | 10,40 | 0,00% | 433.447,00 |
| 12.05.2026 | 10,38 | 10,50 | 10,34 | 10,40 | -0,19% | 289.695,00 |
| 11.05.2026 | 10,56 | 10,62 | 10,36 | 10,42 | -1,51% | 384.179,00 |
| 08.05.2026 | 10,63 | 10,65 | 10,57 | 10,58 | 0,00% | 276.586,00 |
| 07.05.2026 | 10,67 | 10,80 | 10,57 | 10,58 | -0,94% | 356.592,00 |
| 06.05.2026 | 10,62 | 10,76 | 10,60 | 10,68 | 1,04% | 327.259,00 |
| 05.05.2026 | 10,53 | 10,66 | 10,52 | 10,57 | 0,38% | 357.530,00 |
| 04.05.2026 | 10,62 | 10,76 | 10,49 | 10,53 | -1,68% | 343.740,00 |
| 01.05.2026 | 10,78 | 10,89 | 10,57 | 10,71 | -0,37% | 592.388,00 |
| 30.04.2026 | 11,27 | 11,46 | 10,74 | 10,75 | -6,36% | 631.154,00 |
| 29.04.2026 | 11,42 | 11,57 | 11,35 | 11,48 | -0,52% | 374.811,00 |
| 28.04.2026 | 11,68 | 11,70 | 11,54 | 11,54 | -1,11% | 280.979,00 |
| 27.04.2026 | 11,71 | 11,83 | 11,66 | 11,67 | -0,34% | 223.019,00 |
| 24.04.2026 | 11,65 | 11,73 | 11,57 | 11,71 | 0,95% | 269.631,00 |
| 23.04.2026 | 11,51 | 11,66 | 11,51 | 11,60 | 0,69% | 146.203,00 |
| 22.04.2026 | 11,69 | 11,70 | 11,51 | 11,52 | -0,43% | 169.492,00 |
| 21.04.2026 | 11,73 | 11,74 | 11,54 | 11,57 | -1,62% | 304.184,00 |
| 20.04.2026 | 11,68 | 11,82 | 11,67 | 11,76 | -0,25% | 234.230,00 |
| 17.04.2026 | 11,63 | 11,80 | 11,61 | 11,79 | 2,17% | 298.476,00 |
| 16.04.2026 | 11,50 | 11,61 | 11,49 | 11,54 | 0,09% | 259.685,00 |
| 15.04.2026 | 11,73 | 11,84 | 11,51 | 11,53 | -2,12% | 327.445,00 |
| 14.04.2026 | 11,73 | 11,87 | 11,69 | 11,78 | 0,77% | 253.847,00 |
| 13.04.2026 | 11,70 | 11,70 | 11,54 | 11,69 | -0,51% | 303.178,00 |
| 10.04.2026 | 11,78 | 11,82 | 11,68 | 11,75 | 0,17% | 357.902,00 |
| 09.04.2026 | 11,62 | 11,85 | 11,56 | 11,73 | 0,95% | 410.447,00 |
| 08.04.2026 | 11,77 | 11,77 | 11,53 | 11,62 | 0,69% | 289.820,00 |
| 07.04.2026 | 11,42 | 11,57 | 11,37 | 11,54 | 1,05% | 262.063,00 |
| 06.04.2026 | 11,40 | 11,54 | 11,38 | 11,42 | -0,09% | 342.847,00 |
| 02.04.2026 | 11,15 | 11,48 | 11,15 | 11,43 | 1,60% | 328.806,00 |
| 01.04.2026 | 11,17 | 11,29 | 11,15 | 11,25 | 0,18% | 480.092,00 |
| 31.03.2026 | 11,32 | 11,32 | 11,03 | 11,23 | 1,35% | 500.168,00 |
| 30.03.2026 | 10,96 | 11,18 | 10,86 | 11,08 | 1,84% | 471.414,00 |
| 27.03.2026 | 10,93 | 11,06 | 10,84 | 10,88 | -1,18% | 400.328,00 |
| 26.03.2026 | 10,98 | 11,04 | 10,92 | 11,01 | -0,27% | 333.592,00 |
| 25.03.2026 | 11,21 | 11,23 | 10,98 | 11,04 | -0,45% | 286.631,00 |
| 24.03.2026 | 10,88 | 11,14 | 10,85 | 11,09 | 0,73% | 433.474,00 |
| 23.03.2026 | 10,83 | 11,21 | 10,83 | 11,01 | 1,57% | 528.103,00 |
| 20.03.2026 | 11,24 | 11,30 | 10,77 | 10,84 | -3,82% | 821.932,00 |
| 19.03.2026 | 11,41 | 11,53 | 11,22 | 11,27 | -2,59% | 495.041,00 |
| 18.03.2026 | 11,88 | 11,90 | 11,56 | 11,57 | -2,69% | 386.584,00 |
| 17.03.2026 | 11,96 | 12,04 | 11,86 | 11,89 | 0,08% | 417.542,00 |
| 16.03.2026 | 11,76 | 12,02 | 11,68 | 11,88 | 2,50% | 544.768,00 |
| 13.03.2026 | 12,07 | 12,10 | 11,56 | 11,59 | -3,17% | 537.844,00 |
| 12.03.2026 | 12,01 | 12,22 | 11,70 | 11,97 | -4,32% | 573.661,00 |
| 11.03.2026 | 12,52 | 12,68 | 12,40 | 12,51 | -0,87% | 274.997,00 |
| 10.03.2026 | 12,47 | 12,82 | 12,38 | 12,62 | 1,69% | 371.125,00 |
| 09.03.2026 | 12,30 | 12,47 | 12,02 | 12,41 | -0,16% | 536.865,00 |
| 06.03.2026 | 12,64 | 12,80 | 12,38 | 12,43 | -3,12% | 527.394,00 |
| 05.03.2026 | 12,94 | 13,00 | 12,74 | 12,83 | -1,08% | 522.900,00 |
| 04.03.2026 | 12,96 | 13,03 | 12,73 | 12,97 | 0,46% | 418.555,00 |
| 03.03.2026 | 12,95 | 13,00 | 12,69 | 12,91 | -1,00% | 444.614,00 |
| 02.03.2026 | 12,89 | 13,23 | 12,75 | 13,04 | 0,00% | 770.462,00 |
| 27.02.2026 | 13,00 | 13,11 | 12,96 | 13,04 | 0,46% | 677.691,00 |
| 26.02.2026 | 12,95 | 13,03 | 12,82 | 12,98 | 0,15% | 662.244,00 |
| 25.02.2026 | 12,60 | 13,00 | 12,59 | 12,96 | 2,69% | 979.582,00 |
| 24.02.2026 | 12,32 | 12,67 | 12,05 | 12,62 | 2,60% | 1.369.019,00 |
| 23.02.2026 | 11,98 | 12,39 | 11,95 | 12,30 | 3,45% | 1.607.800,00 |
| 20.02.2026 | 11,93 | 11,98 | 11,36 | 11,89 | -0,17% | 1.438.914,00 |
| 19.02.2026 | 12,12 | 12,34 | 11,82 | 11,91 | 1,97% | 2.056.250,00 |
| 18.02.2026 | 11,83 | 11,83 | 11,56 | 11,68 | -2,01% | 955.946,00 |
| 17.02.2026 | 12,05 | 12,05 | 11,74 | 11,92 | -0,50% | 711.783,00 |
| 13.02.2026 | 11,95 | 12,09 | 11,87 | 11,98 | 1,01% | 803.496,00 |
| 12.02.2026 | 12,19 | 12,35 | 11,86 | 11,86 | -2,23% | 614.139,00 |
| 11.02.2026 | 12,00 | 12,15 | 11,95 | 12,13 | 2,10% | 723.876,00 |
| 10.02.2026 | 11,85 | 11,93 | 11,66 | 11,88 | 0,59% | 711.986,00 |
| 09.02.2026 | 11,58 | 11,81 | 11,47 | 11,81 | 1,72% | 585.217,00 |
| 06.02.2026 | 11,54 | 11,64 | 11,46 | 11,61 | 1,22% | 434.104,00 |
| 05.02.2026 | 11,40 | 11,54 | 11,40 | 11,47 | 0,09% | 502.405,00 |
| 04.02.2026 | 11,48 | 11,60 | 11,36 | 11,46 | 0,53% | 581.775,00 |
| 03.02.2026 | 11,30 | 11,44 | 11,29 | 11,40 | 1,15% | 491.751,00 |
| 02.02.2026 | 11,52 | 11,60 | 11,08 | 11,27 | -2,93% | 704.341,00 |
| 30.01.2026 | 11,40 | 11,65 | 11,28 | 11,61 | 1,75% | 759.401,00 |
| 29.01.2026 | 11,04 | 11,41 | 11,03 | 11,41 | 4,20% | 548.664,00 |
| 28.01.2026 | 10,98 | 11,11 | 10,93 | 10,95 | -0,18% | 431.774,00 |
| 27.01.2026 | 11,00 | 11,07 | 10,93 | 10,97 | 0,09% | 389.261,00 |
| 26.01.2026 | 10,90 | 11,02 | 10,80 | 10,96 | 1,39% | 631.917,00 |
| 23.01.2026 | 10,88 | 10,96 | 10,73 | 10,81 | -0,46% | 381.085,00 |
| 22.01.2026 | 10,85 | 11,11 | 10,81 | 10,86 | 0,84% | 859.989,00 |
| 21.01.2026 | 10,56 | 10,77 | 10,50 | 10,77 | 2,57% | 467.401,00 |
| 20.01.2026 | 10,66 | 10,66 | 10,48 | 10,50 | -1,87% | 385.810,00 |
| 16.01.2026 | 10,59 | 10,71 | 10,58 | 10,70 | 1,13% | 306.276,00 |
| 15.01.2026 | 10,53 | 10,61 | 10,48 | 10,58 | 0,09% | 433.416,00 |
| 14.01.2026 | 10,27 | 10,57 | 10,27 | 10,57 | 2,62% | 419.955,00 |
| 13.01.2026 | 10,34 | 10,40 | 10,27 | 10,30 | 0,19% | 299.102,00 |
| 12.01.2026 | 10,10 | 10,34 | 10,05 | 10,28 | 1,68% | 411.891,00 |
| 09.01.2026 | 10,14 | 10,20 | 10,07 | 10,11 | -0,20% | 246.583,00 |
| 08.01.2026 | 9,92 | 10,15 | 9,92 | 10,13 | 1,50% | 305.427,00 |
| 07.01.2026 | 10,03 | 10,09 | 9,80 | 9,98 | -0,89% | 459.512,00 |
| 06.01.2026 | 9,90 | 10,08 | 9,86 | 10,07 | 1,72% | 624.705,00 |