2,005€
-0,74%
Echtzeit-Aktienkurs Farmer Brothers Company
Bid:
Ask:
Aktienkurse zur Farmer Brothers Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 03.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 02.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | - |
| 29.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 28.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 27.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 26.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 7,07% | - |
| 25.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 22.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,35% | - |
| 21.11.2024 | 1,89 | 1,94 | 1,89 | 1,92 | 5,80% | - |
| 20.11.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 19.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 18.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 15.11.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 14.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 75,00 |
| 13.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 12.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 11.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 13,22% | - |
| 08.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 07.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 5,56% | - |
| 06.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 05.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 04.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 01.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 31.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 30.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,52% | - |
| 29.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 28.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 3,55% | - |
| 25.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 24.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 23.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 22.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 21.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 18.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 17.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 16.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 15.10.2024 | 1,77 | 1,88 | 1,77 | 1,80 | 3,45% | - |
| 14.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 11.10.2024 | 1,75 | 1,84 | 1,74 | 1,80 | 2,56% | - |
| 10.10.2024 | 1,77 | 1,85 | 1,74 | 1,76 | -2,23% | - |
| 09.10.2024 | 1,81 | 1,81 | 1,78 | 1,80 | 2,57% | - |
| 08.10.2024 | 1,81 | 1,86 | 1,75 | 1,75 | -5,15% | - |
| 07.10.2024 | 1,94 | 2,03 | 1,84 | 1,85 | -1,60% | - |
| 04.10.2024 | 1,72 | 1,90 | 1,67 | 1,88 | 8,07% | - |
| 03.10.2024 | 1,75 | 1,78 | 1,73 | 1,74 | -0,29% | - |
| 02.10.2024 | 1,72 | 1,80 | 1,71 | 1,74 | 0,29% | - |
| 01.10.2024 | 1,78 | 1,79 | 1,73 | 1,74 | -2,80% | - |
| 30.09.2024 | 1,78 | 1,82 | 1,77 | 1,79 | -1,65% | - |
| 27.09.2024 | 1,81 | 1,87 | 1,81 | 1,82 | 1,11% | - |
| 26.09.2024 | 1,75 | 1,80 | 1,73 | 1,80 | 4,36% | - |
| 25.09.2024 | 1,73 | 1,84 | 1,72 | 1,72 | -4,44% | - |
| 24.09.2024 | 1,88 | 1,90 | 1,79 | 1,80 | -5,01% | - |
| 23.09.2024 | 1,90 | 1,91 | 1,88 | 1,90 | -0,26% | - |
| 20.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 19.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 18.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 17.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -5,39% | - |
| 16.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -14,29% | - |
| 13.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 12.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 11.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 10.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 09.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 06.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 05.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 04.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 03.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 30.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 29.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 28.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 27.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 26.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 23.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 22.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 21.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 20.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 19.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 16.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 15.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 14.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 13.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 12.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 09.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 08.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 07.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 06.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 05.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | - |
| 02.08.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 01.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 31.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 30.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 29.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 26.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 25.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 24.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 23.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 22.07.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 19.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 18.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | - |