1,500€
2,74%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,51 | 1,55 | 1,50 | 1,52 | 3,77% | - |
| 14.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 13.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 10.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 09.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 08.10.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 4,00% | 124,00 |
| 07.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 06.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 03.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 02.10.2025 | 1,44 | 1,53 | 1,44 | 1,53 | 8,51% | 1.229,00 |
| 01.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 30.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 29.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,90% | - |
| 26.09.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 1,32% | - |
| 25.09.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -2,56% | - |
| 24.09.2025 | 1,55 | 1,61 | 1,55 | 1,56 | 0,65% | - |
| 23.09.2025 | 1,59 | 1,60 | 1,54 | 1,55 | -0,64% | - |
| 22.09.2025 | 1,61 | 1,61 | 1,51 | 1,56 | -3,70% | - |
| 19.09.2025 | 1,59 | 1,65 | 1,59 | 1,62 | 0,31% | - |
| 18.09.2025 | 1,59 | 1,65 | 1,59 | 1,62 | 1,25% | - |
| 17.09.2025 | 1,63 | 1,64 | 1,56 | 1,60 | 1,92% | - |
| 16.09.2025 | 1,58 | 1,60 | 1,56 | 1,57 | -0,63% | - |
| 15.09.2025 | 1,56 | 1,62 | 1,54 | 1,58 | -20,85% | - |
| 12.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 20,61% | - |
| 11.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 10.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 09.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 08.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,62% | - |
| 05.09.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 04.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 03.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 02.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 01.09.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 29.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 28.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,99% | - |
| 27.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 26.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 12,08% | - |
| 25.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 21.08.2025 | 1,50 | 1,53 | 1,47 | 1,53 | 4,08% | - |
| 20.08.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
| 19.08.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 8,33% | 67,00 |
| 18.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 15.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 14.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 13.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.08.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 11.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 08.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 07.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 06.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 05.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 04.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 01.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 31.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 30.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 29.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 28.07.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 25.07.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -7,59% | - |
| 24.07.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 14,49% | 111,00 |
| 23.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 22.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 19,66% | - |
| 21.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 18.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 17.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 16.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 15.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 14.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 11.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,36% | - |
| 10.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 09.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 08.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 07.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 04.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 03.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 02.07.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 01.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 30.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 27.06.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 3,51% | - |
| 26.06.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 25.06.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,48% | - |
| 24.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -8,00% | - |
| 23.06.2025 | 1,22 | 1,25 | 1,22 | 1,25 | -4,58% | 200,00 |
| 20.06.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 4,80% | 118,00 |
| 19.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 18.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 17.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 16.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | 20,00 |
| 13.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 12.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 11.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 10.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,73% | - |
| 09.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 06.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -5,04% | 235,00 |
| 05.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 04.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 6,20% | - |
| 03.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 02.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 30.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 29.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |