26,100$
2,88%
Echtzeit-Aktienkurs Farmers & Merchants Bancorp
Bid:
Ask:
Aktienkurse zur Farmers & Merchants Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,12 | 26,76 | 25,12 | 26,10 | 2,88% | 12.107,00 |
| 30.06.2025 | 25,10 | 25,70 | 25,07 | 25,37 | 1,32% | 14.387,00 |
| 27.06.2025 | 25,55 | 25,55 | 24,77 | 25,04 | -0,04% | 1.351,00 |
| 26.06.2025 | 24,74 | 25,05 | 24,74 | 25,05 | 1,17% | 298,00 |
| 25.06.2025 | 25,16 | 25,16 | 24,65 | 24,76 | -0,56% | 496,00 |
| 24.06.2025 | 25,13 | 25,13 | 24,89 | 24,90 | 1,26% | 4.809,00 |
| 23.06.2025 | 23,47 | 24,59 | 23,47 | 24,59 | 2,54% | 4.539,00 |
| 20.06.2025 | 24,12 | 24,12 | 23,98 | 23,98 | 0,42% | 7.519,00 |
| 18.06.2025 | 23,66 | 23,95 | 23,66 | 23,88 | 2,71% | 5.145,00 |
| 17.06.2025 | 23,63 | 23,88 | 23,25 | 23,25 | -0,60% | 8.116,00 |
| 16.06.2025 | 24,16 | 24,16 | 23,13 | 23,39 | -0,89% | 2.935,00 |
| 13.06.2025 | 24,57 | 24,57 | 23,54 | 23,60 | -5,26% | 21.144,00 |
| 12.06.2025 | 25,00 | 25,16 | 24,82 | 24,91 | -0,48% | 10.648,00 |
| 11.06.2025 | 25,05 | 25,07 | 24,62 | 25,03 | 3,00% | 20.637,00 |
| 10.06.2025 | 23,51 | 24,53 | 23,51 | 24,30 | 2,79% | 13.893,00 |
| 09.06.2025 | 23,28 | 23,64 | 23,19 | 23,64 | 2,69% | 2.087,00 |
| 06.06.2025 | 23,00 | 23,21 | 22,97 | 23,02 | 1,01% | 690,00 |
| 05.06.2025 | 23,05 | 23,05 | 22,61 | 22,79 | -0,65% | 3.548,00 |
| 04.06.2025 | 23,20 | 23,20 | 22,73 | 22,94 | -2,38% | 16.686,00 |
| 03.06.2025 | 23,21 | 23,50 | 23,16 | 23,50 | 3,07% | 11.228,00 |
| 02.06.2025 | 23,41 | 23,41 | 22,80 | 22,80 | -5,32% | 5.826,00 |
| 30.05.2025 | 23,93 | 24,08 | 23,87 | 24,08 | 0,42% | 5.564,00 |
| 29.05.2025 | 23,64 | 23,98 | 23,62 | 23,98 | 0,04% | 2.609,00 |
| 28.05.2025 | 24,99 | 24,99 | 23,81 | 23,97 | -0,99% | 4.041,00 |
| 27.05.2025 | 24,08 | 24,45 | 23,99 | 24,21 | 2,98% | 3.371,00 |
| 23.05.2025 | 23,57 | 23,84 | 23,39 | 23,51 | -2,25% | 3.443,00 |
| 22.05.2025 | 24,09 | 24,57 | 24,02 | 24,05 | -2,39% | 3.607,00 |
| 21.05.2025 | 25,33 | 25,33 | 24,47 | 24,64 | -6,03% | 8.045,00 |
| 20.05.2025 | 26,11 | 26,30 | 25,68 | 26,22 | 3,15% | 5.262,00 |
| 19.05.2025 | 25,52 | 25,72 | 25,14 | 25,42 | -2,04% | 3.742,00 |
| 16.05.2025 | 26,71 | 26,71 | 25,75 | 25,95 | -2,08% | 4.993,00 |
| 15.05.2025 | 25,83 | 26,78 | 25,83 | 26,50 | 0,26% | 571,00 |
| 14.05.2025 | 25,43 | 26,49 | 25,29 | 26,43 | 3,61% | 4.623,00 |
| 13.05.2025 | 25,69 | 25,69 | 25,42 | 25,51 | -0,58% | 5.862,00 |
| 12.05.2025 | 25,27 | 26,16 | 25,27 | 25,66 | 2,56% | 6.710,00 |
| 09.05.2025 | 25,46 | 25,46 | 24,89 | 25,02 | -0,83% | 5.773,00 |
| 08.05.2025 | 24,70 | 25,45 | 24,70 | 25,23 | 1,20% | 5.574,00 |
| 07.05.2025 | 24,81 | 24,94 | 24,66 | 24,93 | 0,24% | 2.736,00 |
| 06.05.2025 | 25,09 | 25,16 | 24,80 | 24,87 | -0,96% | 8.187,00 |
| 05.05.2025 | 25,83 | 25,83 | 25,11 | 25,11 | -1,76% | 11.330,00 |
| 02.05.2025 | 24,94 | 25,89 | 24,83 | 25,56 | 4,05% | 11.547,00 |
| 01.05.2025 | 25,75 | 26,04 | 24,46 | 24,57 | -6,24% | 8.761,00 |
| 30.04.2025 | 24,89 | 26,34 | 24,89 | 26,20 | 5,60% | 3.756,00 |
| 29.04.2025 | 23,90 | 24,81 | 23,85 | 24,81 | 6,57% | 2.042,00 |
| 28.04.2025 | 23,39 | 24,17 | 22,80 | 23,28 | 0,09% | 9.178,00 |
| 25.04.2025 | 22,71 | 23,44 | 22,62 | 23,26 | 0,17% | 1.505,00 |
| 24.04.2025 | 22,85 | 23,37 | 22,85 | 23,22 | -0,39% | 891,00 |
| 23.04.2025 | 23,38 | 23,44 | 23,26 | 23,31 | 1,83% | 2.811,00 |
| 22.04.2025 | 22,95 | 23,48 | 22,67 | 22,89 | 1,87% | 2.794,00 |
| 21.04.2025 | 22,55 | 22,65 | 22,19 | 22,47 | -0,64% | 581,00 |
| 17.04.2025 | 21,99 | 22,75 | 21,99 | 22,62 | 3,29% | 8.789,00 |
| 16.04.2025 | 21,15 | 22,10 | 21,15 | 21,90 | -0,57% | 3.606,00 |
| 15.04.2025 | 21,60 | 22,02 | 21,55 | 22,02 | 1,38% | 10.483,00 |
| 14.04.2025 | 21,52 | 21,73 | 20,87 | 21,72 | 0,56% | 1.520,00 |
| 11.04.2025 | 21,65 | 22,41 | 21,45 | 21,60 | -2,61% | 954,00 |
| 10.04.2025 | 23,28 | 23,57 | 21,66 | 22,18 | -6,45% | 5.753,00 |
| 09.04.2025 | 21,97 | 24,16 | 21,94 | 23,71 | 5,94% | 21.231,00 |
| 08.04.2025 | 22,67 | 22,67 | 22,00 | 22,38 | -0,89% | 6.771,00 |
| 07.04.2025 | 22,38 | 22,58 | 21,66 | 22,58 | 0,62% | 4.475,00 |
| 04.04.2025 | 21,02 | 22,73 | 21,02 | 22,44 | 1,26% | 28.360,00 |
| 03.04.2025 | 22,43 | 22,59 | 22,10 | 22,16 | -6,97% | 1.009,00 |
| 02.04.2025 | 23,70 | 23,88 | 23,70 | 23,82 | -0,71% | 1.200,00 |
| 01.04.2025 | 24,13 | 24,13 | 23,66 | 23,99 | -0,54% | 1.535,00 |
| 31.03.2025 | 23,93 | 24,31 | 23,66 | 24,12 | -0,45% | 1.630,00 |
| 28.03.2025 | 24,45 | 24,45 | 23,79 | 24,23 | -0,90% | 836,00 |
| 27.03.2025 | 24,54 | 24,71 | 24,42 | 24,45 | 0,08% | 1.051,00 |
| 26.03.2025 | 24,22 | 24,44 | 24,03 | 24,43 | 0,53% | 865,00 |
| 25.03.2025 | 24,00 | 24,30 | 23,42 | 24,30 | 0,04% | 2.456,00 |
| 24.03.2025 | 24,45 | 24,45 | 23,98 | 24,29 | -1,38% | 1.044,00 |
| 21.03.2025 | 23,27 | 24,87 | 23,27 | 24,63 | 1,23% | 2.367,00 |
| 20.03.2025 | 24,24 | 24,33 | 23,96 | 24,33 | 0,25% | 1.589,00 |
| 19.03.2025 | 24,09 | 24,47 | 23,93 | 24,27 | 2,36% | 262,00 |
| 18.03.2025 | 23,47 | 23,75 | 23,20 | 23,71 | 0,34% | 3.024,00 |
| 17.03.2025 | 23,69 | 23,96 | 23,26 | 23,63 | -0,55% | 1.393,00 |
| 14.03.2025 | 23,49 | 23,81 | 23,49 | 23,76 | 1,19% | 657,00 |
| 13.03.2025 | 23,44 | 23,68 | 23,11 | 23,48 | -1,76% | 1.173,00 |
| 12.03.2025 | 23,33 | 24,00 | 23,05 | 23,90 | 3,42% | 309,00 |
| 11.03.2025 | 23,70 | 24,09 | 22,64 | 23,11 | -0,58% | 2.727,00 |
| 10.03.2025 | 23,86 | 23,98 | 22,90 | 23,25 | -5,66% | 1.203,00 |
| 07.03.2025 | 24,24 | 24,81 | 24,10 | 24,64 | 1,52% | 8.169,00 |
| 06.03.2025 | 24,00 | 24,27 | 23,25 | 24,27 | -0,21% | 5.619,00 |
| 05.03.2025 | 24,65 | 25,34 | 24,28 | 24,32 | -3,26% | 7.015,00 |
| 04.03.2025 | 25,65 | 25,65 | 24,48 | 25,14 | -1,99% | 1.729,00 |
| 03.03.2025 | 25,40 | 25,95 | 25,32 | 25,65 | -0,35% | 937,00 |
| 28.02.2025 | 25,93 | 25,93 | 25,50 | 25,74 | 0,43% | 1.447,00 |
| 27.02.2025 | 25,35 | 25,75 | 25,35 | 25,63 | 0,59% | 2.289,00 |
| 26.02.2025 | 25,21 | 25,65 | 25,13 | 25,48 | 1,15% | 3.963,00 |
| 25.02.2025 | 25,07 | 25,31 | 24,94 | 25,19 | 1,57% | 3.863,00 |
| 24.02.2025 | 25,04 | 25,14 | 24,80 | 24,80 | -0,88% | 369,00 |
| 21.02.2025 | 25,62 | 25,62 | 25,00 | 25,02 | -1,84% | 750,00 |
| 20.02.2025 | 25,18 | 25,69 | 25,18 | 25,49 | -2,41% | 1.697,00 |
| 19.02.2025 | 25,88 | 26,19 | 25,84 | 26,12 | 0,69% | 1.355,00 |
| 18.02.2025 | 26,13 | 26,29 | 25,82 | 25,94 | -1,52% | 964,00 |
| 14.02.2025 | 26,59 | 26,59 | 26,16 | 26,34 | -0,42% | 2.492,00 |
| 13.02.2025 | 25,86 | 26,45 | 25,86 | 26,45 | 1,47% | 3.922,00 |
| 12.02.2025 | 26,89 | 26,89 | 26,05 | 26,07 | -4,66% | 3.196,00 |
| 11.02.2025 | 26,99 | 27,63 | 26,99 | 27,34 | 0,66% | 4.713,00 |
| 10.02.2025 | 27,20 | 27,32 | 26,79 | 27,16 | 0,41% | 2.352,00 |
| 07.02.2025 | 26,98 | 27,07 | 26,64 | 27,05 | 0,19% | 1.492,00 |
| 06.02.2025 | 27,24 | 27,24 | 26,80 | 27,00 | -2,10% | 2.400,00 |