1,950$
-2,99%
Echtzeit-Aktienkurs Farmer Brothers Company
Bid:
Ask:
Aktienkurse zur Farmer Brothers Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,01 | 2,06 | 1,88 | 2,00 | -0,50% | 180.330,00 |
| 28.08.2025 | 1,95 | 2,01 | 1,91 | 2,01 | 5,24% | 108.939,00 |
| 27.08.2025 | 1,96 | 1,96 | 1,77 | 1,91 | -2,55% | 137.629,00 |
| 26.08.2025 | 2,00 | 2,04 | 1,80 | 1,96 | -2,49% | 269.869,00 |
| 25.08.2025 | 1,79 | 2,01 | 1,79 | 2,01 | 12,92% | 195.963,00 |
| 22.08.2025 | 1,78 | 1,83 | 1,72 | 1,78 | 1,14% | 55.657,00 |
| 21.08.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 1,15% | 33.863,00 |
| 20.08.2025 | 1,69 | 1,77 | 1,69 | 1,74 | 1,16% | 30.567,00 |
| 19.08.2025 | 1,79 | 1,83 | 1,72 | 1,72 | -3,91% | 37.890,00 |
| 18.08.2025 | 1,75 | 1,84 | 1,71 | 1,79 | 4,07% | 84.767,00 |
| 15.08.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 1,18% | 49.992,00 |
| 14.08.2025 | 1,73 | 1,75 | 1,67 | 1,70 | -2,30% | 45.302,00 |
| 13.08.2025 | 1,73 | 1,78 | 1,71 | 1,74 | 0,58% | 34.296,00 |
| 12.08.2025 | 1,74 | 1,75 | 1,70 | 1,73 | 0,58% | 52.902,00 |
| 11.08.2025 | 1,67 | 1,79 | 1,67 | 1,72 | 2,38% | 78.810,00 |
| 08.08.2025 | 1,68 | 1,72 | 1,67 | 1,68 | 0,60% | 62.369,00 |
| 07.08.2025 | 1,67 | 1,69 | 1,64 | 1,67 | 0,00% | 39.411,00 |
| 06.08.2025 | 1,67 | 1,69 | 1,64 | 1,67 | -0,60% | 44.239,00 |
| 05.08.2025 | 1,74 | 1,74 | 1,65 | 1,68 | -0,59% | 36.545,00 |
| 04.08.2025 | 1,64 | 1,71 | 1,63 | 1,69 | 2,42% | 86.229,00 |
| 01.08.2025 | 1,63 | 1,68 | 1,59 | 1,65 | 0,00% | 151.488,00 |
| 31.07.2025 | 1,71 | 1,72 | 1,61 | 1,65 | -2,37% | 148.534,00 |
| 30.07.2025 | 1,75 | 1,77 | 1,69 | 1,69 | -1,17% | 67.404,00 |
| 29.07.2025 | 1,71 | 1,76 | 1,70 | 1,71 | -1,16% | 139.128,00 |
| 28.07.2025 | 1,75 | 1,80 | 1,73 | 1,73 | -1,14% | 110.885,00 |
| 25.07.2025 | 1,71 | 1,77 | 1,68 | 1,75 | 0,57% | 180.081,00 |
| 24.07.2025 | 1,85 | 1,89 | 1,72 | 1,74 | -4,40% | 165.406,00 |
| 23.07.2025 | 1,69 | 1,90 | 1,67 | 1,82 | 10,30% | 686.404,00 |
| 22.07.2025 | 1,60 | 1,74 | 1,44 | 1,65 | 21,32% | 2.136.094,00 |
| 21.07.2025 | 1,41 | 1,42 | 1,36 | 1,36 | -3,55% | 114.460,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,40 | 1,41 | 0,00% | 79.596,00 |
| 17.07.2025 | 1,42 | 1,46 | 1,41 | 1,41 | -0,70% | 30.206,00 |
| 16.07.2025 | 1,43 | 1,47 | 1,42 | 1,42 | -1,39% | 100.256,00 |
| 15.07.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -1,37% | 51.618,00 |
| 14.07.2025 | 1,45 | 1,49 | 1,43 | 1,46 | -0,68% | 31.606,00 |
| 11.07.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -0,68% | 37.943,00 |
| 10.07.2025 | 1,49 | 1,52 | 1,45 | 1,48 | 2,78% | 48.335,00 |
| 09.07.2025 | 1,47 | 1,49 | 1,44 | 1,44 | -0,69% | 51.572,00 |
| 08.07.2025 | 1,48 | 1,51 | 1,45 | 1,45 | -1,36% | 56.007,00 |
| 07.07.2025 | 1,47 | 1,53 | 1,46 | 1,47 | 0,68% | 79.092,00 |
| 03.07.2025 | 1,44 | 1,48 | 1,41 | 1,46 | 2,10% | 48.846,00 |
| 02.07.2025 | 1,41 | 1,45 | 1,40 | 1,43 | 2,88% | 72.651,00 |
| 01.07.2025 | 1,39 | 1,41 | 1,37 | 1,39 | 1,46% | 61.835,00 |
| 30.06.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | 62.249,00 |
| 27.06.2025 | 1,42 | 1,44 | 1,39 | 1,40 | -0,71% | 57.267,00 |
| 26.06.2025 | 1,40 | 1,43 | 1,37 | 1,41 | 2,92% | 112.635,00 |
| 25.06.2025 | 1,43 | 1,45 | 1,37 | 1,37 | -3,52% | 51.788,00 |
| 24.06.2025 | 1,39 | 1,44 | 1,38 | 1,42 | 3,65% | 57.633,00 |
| 23.06.2025 | 1,47 | 1,48 | 1,34 | 1,37 | -5,52% | 175.208,00 |
| 20.06.2025 | 1,45 | 1,49 | 1,45 | 1,45 | -1,36% | 76.608,00 |
| 18.06.2025 | 1,49 | 1,51 | 1,45 | 1,47 | 0,00% | 77.290,00 |
| 17.06.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -2,65% | 30.046,00 |
| 16.06.2025 | 1,48 | 1,55 | 1,46 | 1,51 | 2,03% | 35.400,00 |
| 13.06.2025 | 1,52 | 1,56 | 1,48 | 1,48 | -4,52% | 105.736,00 |
| 12.06.2025 | 1,51 | 1,56 | 1,51 | 1,55 | 0,65% | 21.639,00 |
| 11.06.2025 | 1,58 | 1,59 | 1,53 | 1,54 | -2,53% | 86.079,00 |
| 10.06.2025 | 1,51 | 1,64 | 1,50 | 1,58 | 5,33% | 91.581,00 |
| 09.06.2025 | 1,53 | 1,58 | 1,50 | 1,50 | -3,85% | 77.084,00 |
| 06.06.2025 | 1,53 | 1,60 | 1,50 | 1,56 | 1,30% | 63.313,00 |
| 05.06.2025 | 1,55 | 1,62 | 1,50 | 1,54 | -4,94% | 129.077,00 |
| 04.06.2025 | 1,58 | 1,68 | 1,58 | 1,62 | 1,89% | 63.132,00 |
| 03.06.2025 | 1,51 | 1,60 | 1,51 | 1,59 | 4,95% | 127.658,00 |
| 02.06.2025 | 1,53 | 1,56 | 1,50 | 1,52 | -0,98% | 43.708,00 |
| 30.05.2025 | 1,53 | 1,59 | 1,52 | 1,53 | -1,29% | 75.328,00 |
| 29.05.2025 | 1,49 | 1,55 | 1,47 | 1,55 | 4,38% | 119.327,00 |
| 28.05.2025 | 1,51 | 1,51 | 1,45 | 1,49 | 0,34% | 92.591,00 |
| 27.05.2025 | 1,54 | 1,54 | 1,45 | 1,48 | -0,67% | 208.870,00 |
| 23.05.2025 | 1,45 | 1,53 | 1,45 | 1,49 | 1,36% | 66.747,00 |
| 22.05.2025 | 1,46 | 1,51 | 1,43 | 1,47 | 0,00% | 135.893,00 |
| 21.05.2025 | 1,52 | 1,53 | 1,46 | 1,47 | -2,00% | 62.483,00 |
| 20.05.2025 | 1,47 | 1,54 | 1,47 | 1,50 | 2,04% | 144.343,00 |
| 19.05.2025 | 1,50 | 1,57 | 1,46 | 1,47 | -1,34% | 230.154,00 |
| 16.05.2025 | 1,55 | 1,58 | 1,47 | 1,49 | -3,87% | 226.698,00 |
| 15.05.2025 | 1,58 | 1,59 | 1,47 | 1,55 | -2,52% | 300.612,00 |
| 14.05.2025 | 1,64 | 1,66 | 1,56 | 1,59 | -2,45% | 236.443,00 |
| 13.05.2025 | 1,66 | 1,73 | 1,62 | 1,63 | -2,40% | 125.736,00 |
| 12.05.2025 | 1,65 | 1,70 | 1,65 | 1,67 | 2,45% | 92.293,00 |
| 09.05.2025 | 1,60 | 1,75 | 1,60 | 1,63 | -14,21% | 215.841,00 |
| 08.05.2025 | 1,80 | 1,90 | 1,78 | 1,90 | 5,56% | 87.851,00 |
| 07.05.2025 | 1,87 | 1,89 | 1,80 | 1,80 | 0,00% | 162.610,00 |
| 06.05.2025 | 1,77 | 1,83 | 1,70 | 1,80 | 2,86% | 102.934,00 |
| 05.05.2025 | 1,85 | 1,85 | 1,74 | 1,75 | -3,85% | 53.994,00 |
| 02.05.2025 | 1,80 | 1,89 | 1,80 | 1,82 | 2,25% | 45.915,00 |
| 01.05.2025 | 1,86 | 1,90 | 1,73 | 1,78 | -4,81% | 81.105,00 |
| 30.04.2025 | 1,83 | 1,94 | 1,83 | 1,87 | -0,53% | 45.650,00 |
| 29.04.2025 | 1,82 | 1,89 | 1,81 | 1,88 | 4,44% | 47.478,00 |
| 28.04.2025 | 1,85 | 1,87 | 1,80 | 1,80 | -1,64% | 46.956,00 |
| 25.04.2025 | 1,85 | 1,88 | 1,76 | 1,83 | -1,61% | 46.502,00 |
| 24.04.2025 | 1,79 | 1,88 | 1,77 | 1,86 | 5,08% | 52.014,00 |
| 23.04.2025 | 1,77 | 1,81 | 1,70 | 1,77 | 4,12% | 60.359,00 |
| 22.04.2025 | 1,72 | 1,75 | 1,67 | 1,70 | 0,59% | 60.299,00 |
| 21.04.2025 | 1,73 | 1,75 | 1,65 | 1,69 | -1,74% | 58.443,00 |
| 17.04.2025 | 1,77 | 1,84 | 1,69 | 1,72 | 3,61% | 68.012,00 |
| 16.04.2025 | 1,68 | 1,81 | 1,62 | 1,66 | -2,35% | 91.370,00 |
| 15.04.2025 | 1,81 | 1,85 | 1,69 | 1,70 | -6,59% | 120.007,00 |
| 14.04.2025 | 1,79 | 1,84 | 1,75 | 1,82 | 4,00% | 54.207,00 |
| 11.04.2025 | 1,76 | 1,80 | 1,65 | 1,75 | 0,00% | 65.148,00 |
| 10.04.2025 | 1,75 | 1,81 | 1,71 | 1,75 | -3,31% | 136.719,00 |
| 09.04.2025 | 1,77 | 1,93 | 1,71 | 1,81 | 0,84% | 270.812,00 |
| 08.04.2025 | 1,93 | 1,96 | 1,78 | 1,80 | -2,97% | 223.075,00 |