1,665€
-0,30%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,69 | 1,71 | 1,64 | 1,65 | -1,50% | - |
| 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% | - |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 27.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -5,22% | - |
| 26.05.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 1,52% | 200,00 |
| 23.05.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 3,94% | 258,00 |
| 22.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 21.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -6,57% | - |
| 20.05.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 5,38% | 1.344,00 |
| 19.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -1,52% | - |
| 16.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | - |
| 15.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | - |
| 14.05.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 13.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 12.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -12,27% | - |
| 09.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 4,49% | - |
| 08.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 07.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 06.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 02.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | - |
| 30.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 29.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 28.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 25.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,92% | - |
| 24.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 23.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 22.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 17.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 16.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -7,10% | - |
| 15.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 14.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |