1,285$
-0,39%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | 132.744,00 |
| 01.05.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | 169.541,00 |
| 30.04.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | 575.153,00 |
| 29.04.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 3,20% | 315.103,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,25 | 1,25 | -0,79% | 211.090,00 |
| 27.04.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 153.587,00 |
| 24.04.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 146.462,00 |
| 23.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 0,80% | 44.993,00 |
| 22.04.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | 132.060,00 |
| 21.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,40% | 32.804,00 |
| 20.04.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | 108.696,00 |
| 17.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 0,80% | 31.932,00 |
| 16.04.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,40% | 38.683,00 |
| 15.04.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,40% | 37.434,00 |
| 14.04.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 1,20% | 152.927,00 |
| 13.04.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,40% | 101.414,00 |
| 10.04.2026 | 1,26 | 1,26 | 1,24 | 1,25 | -0,79% | 133.370,00 |
| 09.04.2026 | 1,26 | 1,26 | 1,24 | 1,26 | 0,80% | 175.931,00 |
| 08.04.2026 | 1,27 | 1,27 | 1,25 | 1,25 | 0,40% | 106.476,00 |
| 07.04.2026 | 1,26 | 1,27 | 1,24 | 1,25 | -1,19% | 93.733,00 |
| 06.04.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 107.887,00 |
| 02.04.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 139.365,00 |
| 01.04.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -0,79% | 96.784,00 |
| 31.03.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,79% | 100.165,00 |
| 30.03.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | 68.341,00 |
| 27.03.2026 | 1,25 | 1,26 | 1,24 | 1,25 | 0,00% | 223.832,00 |
| 26.03.2026 | 1,25 | 1,26 | 1,24 | 1,25 | -0,79% | 24.637,00 |
| 25.03.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 1,61% | 338.679,00 |
| 24.03.2026 | 1,23 | 1,24 | 1,21 | 1,24 | 0,40% | 669.112,00 |
| 23.03.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -0,40% | 321.070,00 |
| 20.03.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -0,80% | 177.883,00 |
| 19.03.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | 260.048,00 |
| 18.03.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 0,81% | 346.253,00 |
| 17.03.2026 | 1,23 | 1,25 | 1,23 | 1,23 | 0,00% | 620.515,00 |
| 16.03.2026 | 1,23 | 1,25 | 1,21 | 1,23 | 0,82% | 579.399,00 |
| 13.03.2026 | 1,24 | 1,25 | 1,22 | 1,22 | -1,61% | 646.621,00 |
| 12.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,00% | 392.827,00 |
| 11.03.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 0,00% | 283.146,00 |
| 10.03.2026 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | 692.664,00 |
| 09.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,80% | 336.303,00 |
| 06.03.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,81% | 491.845,00 |
| 05.03.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | 878.265,00 |
| 04.03.2026 | 1,31 | 1,35 | 1,24 | 1,24 | -17,88% | 2.636.067,00 |
| 03.03.2026 | 1,47 | 1,54 | 1,43 | 1,51 | 1,34% | 159.635,00 |
| 02.03.2026 | 1,50 | 1,55 | 1,48 | 1,49 | -0,67% | 122.606,00 |
| 27.02.2026 | 1,49 | 1,54 | 1,49 | 1,50 | -1,96% | 21.129,00 |
| 26.02.2026 | 1,49 | 1,55 | 1,48 | 1,53 | 2,00% | 44.610,00 |
| 25.02.2026 | 1,49 | 1,52 | 1,43 | 1,50 | 0,67% | 27.312,00 |
| 24.02.2026 | 1,46 | 1,51 | 1,46 | 1,49 | 2,05% | 45.726,00 |
| 23.02.2026 | 1,46 | 1,49 | 1,45 | 1,46 | 0,00% | 80.286,00 |
| 20.02.2026 | 1,46 | 1,50 | 1,45 | 1,46 | -0,68% | 54.215,00 |
| 19.02.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -0,68% | 40.756,00 |
| 18.02.2026 | 1,47 | 1,53 | 1,47 | 1,48 | 0,68% | 67.308,00 |
| 17.02.2026 | 1,43 | 1,50 | 1,41 | 1,47 | -4,55% | 148.355,00 |
| 13.02.2026 | 1,58 | 1,68 | 1,53 | 1,54 | -3,75% | 343.048,00 |
| 12.02.2026 | 1,66 | 1,67 | 1,57 | 1,60 | -2,44% | 71.036,00 |
| 11.02.2026 | 1,68 | 1,68 | 1,63 | 1,64 | -2,96% | 191.274,00 |
| 10.02.2026 | 1,75 | 1,79 | 1,65 | 1,69 | -2,87% | 70.748,00 |
| 09.02.2026 | 1,76 | 1,81 | 1,67 | 1,74 | 1,75% | 80.525,00 |
| 06.02.2026 | 1,62 | 1,80 | 1,62 | 1,71 | 6,21% | 133.313,00 |
| 05.02.2026 | 1,60 | 1,64 | 1,56 | 1,61 | 0,00% | 53.164,00 |
| 04.02.2026 | 1,69 | 1,70 | 1,58 | 1,61 | 1,26% | 84.416,00 |
| 03.02.2026 | 1,61 | 1,66 | 1,57 | 1,59 | -1,85% | 68.156,00 |
| 02.02.2026 | 1,67 | 1,69 | 1,60 | 1,62 | -1,82% | 72.765,00 |
| 30.01.2026 | 1,71 | 1,73 | 1,65 | 1,65 | -4,62% | 32.634,00 |
| 29.01.2026 | 1,71 | 1,83 | 1,65 | 1,73 | 1,76% | 93.065,00 |
| 28.01.2026 | 1,69 | 1,75 | 1,65 | 1,70 | 0,59% | 69.442,00 |
| 27.01.2026 | 1,70 | 1,71 | 1,60 | 1,69 | -1,17% | 37.705,00 |
| 26.01.2026 | 1,56 | 1,74 | 1,56 | 1,71 | 8,92% | 201.243,00 |
| 23.01.2026 | 1,58 | 1,58 | 1,50 | 1,57 | 1,29% | 87.741,00 |
| 22.01.2026 | 1,53 | 1,58 | 1,52 | 1,55 | 1,97% | 18.057,00 |
| 21.01.2026 | 1,54 | 1,59 | 1,52 | 1,52 | 0,00% | 48.225,00 |
| 20.01.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -2,56% | 15.982,00 |
| 16.01.2026 | 1,55 | 1,59 | 1,52 | 1,56 | -0,64% | 20.919,00 |
| 15.01.2026 | 1,54 | 1,59 | 1,54 | 1,57 | 2,61% | 28.184,00 |
| 14.01.2026 | 1,56 | 1,57 | 1,52 | 1,53 | -2,55% | 29.889,00 |
| 13.01.2026 | 1,55 | 1,58 | 1,52 | 1,57 | 1,95% | 41.477,00 |
| 12.01.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -1,28% | 37.359,00 |
| 09.01.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -1,89% | 15.638,00 |
| 08.01.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 1,27% | 31.835,00 |
| 07.01.2026 | 1,51 | 1,60 | 1,51 | 1,57 | 3,97% | 111.804,00 |
| 06.01.2026 | 1,47 | 1,53 | 1,45 | 1,51 | 2,37% | 87.910,00 |
| 05.01.2026 | 1,50 | 1,50 | 1,42 | 1,48 | -0,34% | 57.830,00 |
| 02.01.2026 | 1,46 | 1,49 | 1,45 | 1,48 | 1,37% | 43.281,00 |
| 31.12.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 2,10% | 93.048,00 |
| 30.12.2025 | 1,47 | 1,48 | 1,41 | 1,43 | -3,05% | 147.469,00 |
| 29.12.2025 | 1,49 | 1,52 | 1,47 | 1,48 | -1,67% | 152.677,00 |
| 26.12.2025 | 1,47 | 1,51 | 1,46 | 1,50 | 2,04% | 87.040,00 |
| 24.12.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,68% | 52.304,00 |
| 23.12.2025 | 1,50 | 1,54 | 1,46 | 1,46 | -0,68% | 64.635,00 |
| 22.12.2025 | 1,57 | 1,58 | 1,45 | 1,47 | -2,65% | 117.807,00 |
| 19.12.2025 | 1,50 | 1,53 | 1,45 | 1,51 | 4,14% | 134.723,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,44 | 1,45 | -0,68% | 72.923,00 |
| 17.12.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,01% | 53.075,00 |
| 16.12.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,68% | 87.781,00 |
| 15.12.2025 | 1,49 | 1,51 | 1,44 | 1,48 | -1,33% | 84.531,00 |
| 12.12.2025 | 1,60 | 1,60 | 1,49 | 1,50 | -4,46% | 128.009,00 |
| 11.12.2025 | 1,58 | 1,59 | 1,53 | 1,57 | 0,64% | 40.160,00 |
| 10.12.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,30% | 72.730,00 |
| 09.12.2025 | 1,55 | 1,57 | 1,52 | 1,54 | 1,32% | 41.436,00 |