1,060€
-3,64%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 04.05.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 30.04.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 29.04.2026 | 1,09 | 1,12 | 1,08 | 1,10 | 1,85% | - |
| 28.04.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 27.04.2026 | 1,07 | 1,09 | 1,07 | 1,08 | 4,85% | - |
| 24.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 23.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 22.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 21.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 20.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 17.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 16.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 15.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 14.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 13.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 10.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 09.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 08.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 07.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 02.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 01.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 31.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 30.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 27.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 26.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 25.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 24.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 23.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 20.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 19.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 18.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 17.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 16.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 13.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 12.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 11.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 10.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 09.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 06.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 05.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -18,25% | - |
| 04.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 03.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 02.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 27.02.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 26.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 25.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 23.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 20.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 19.02.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 18.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 17.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 16.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -7,63% | - |
| 13.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 12.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 11.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 10.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 09.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 8,27% | - |
| 06.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 04.02.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 03.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 02.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -6,29% | - |
| 30.01.2026 | 1,43 | 1,47 | 1,42 | 1,43 | 1,78% | - |
| 29.01.2026 | 1,43 | 1,52 | 1,40 | 1,41 | -1,75% | - |
| 28.01.2026 | 1,42 | 1,49 | 1,38 | 1,43 | 3,62% | - |
| 27.01.2026 | 1,45 | 1,45 | 1,36 | 1,38 | -1,43% | - |
| 26.01.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 8,53% | - |
| 23.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 22.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 21.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 20.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 19.01.2026 | 1,31 | 1,38 | 1,31 | 1,38 | 4,55% | 366,00 |
| 16.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 15.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 14.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 13.01.2026 | 1,28 | 1,36 | 1,28 | 1,36 | 4,62% | 300,00 |
| 12.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 09.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 08.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 07.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 06.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 05.01.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 02.01.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 30.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 29.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 23.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -6,30% | - |
| 22.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,72% | - |
| 19.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 18.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,23% | - |
| 17.12.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 16.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 15.12.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 12.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 11.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 10.12.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 09.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 08.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 05.12.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |