9,788€
-1,06%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,55 | 9,55 | 9,52 | 9,52 | -2,66% | - |
| 03.07.2025 | 9,53 | 9,78 | 9,53 | 9,78 | 1,03% | - |
| 02.07.2025 | 9,46 | 9,68 | 9,46 | 9,68 | 0,26% | - |
| 01.07.2025 | 9,41 | 9,65 | 9,41 | 9,65 | 1,21% | - |
| 30.06.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -1,45% | - |
| 27.06.2025 | 9,56 | 9,68 | 9,56 | 9,68 | -0,26% | 352,00 |
| 26.06.2025 | 9,36 | 9,70 | 9,36 | 9,70 | 2,97% | - |
| 25.06.2025 | 9,42 | 9,42 | 9,42 | 9,42 | -2,69% | - |
| 24.06.2025 | 9,66 | 9,68 | 9,66 | 9,68 | 2,33% | - |
| 23.06.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -2,42% | - |
| 20.06.2025 | 9,55 | 9,70 | 9,55 | 9,70 | 2,00% | - |
| 19.06.2025 | 9,57 | 9,57 | 9,51 | 9,51 | -1,30% | - |
| 18.06.2025 | 9,63 | 9,63 | 9,63 | 9,63 | -2,33% | - |
| 17.06.2025 | 9,60 | 9,86 | 9,60 | 9,86 | 0,36% | - |
| 16.06.2025 | 9,59 | 9,83 | 9,59 | 9,83 | 0,46% | - |
| 13.06.2025 | 9,54 | 10,12 | 9,54 | 9,78 | -0,31% | 40,00 |
| 12.06.2025 | 9,62 | 9,81 | 9,62 | 9,81 | -0,56% | - |
| 11.06.2025 | 9,90 | 9,90 | 9,87 | 9,87 | -2,52% | - |
| 10.06.2025 | 10,00 | 10,12 | 10,00 | 10,12 | -0,39% | - |
| 09.06.2025 | 9,80 | 10,16 | 9,80 | 10,16 | 1,40% | - |
| 06.06.2025 | 9,76 | 10,02 | 9,76 | 10,02 | 0,65% | - |
| 05.06.2025 | 9,70 | 10,21 | 9,70 | 9,96 | -0,15% | 10,00 |
| 04.06.2025 | 9,80 | 9,97 | 9,80 | 9,97 | -0,10% | - |
| 03.06.2025 | 9,70 | 9,98 | 9,70 | 9,98 | 1,27% | - |
| 02.06.2025 | 9,60 | 10,10 | 9,60 | 9,86 | -0,45% | 10,00 |
| 30.05.2025 | 9,61 | 9,90 | 9,61 | 9,90 | 0,20% | - |
| 29.05.2025 | 9,89 | 9,89 | 9,88 | 9,88 | 1,23% | - |
| 28.05.2025 | 9,56 | 9,76 | 9,56 | 9,76 | 0,31% | - |
| 27.05.2025 | 9,24 | 9,73 | 9,24 | 9,73 | 5,70% | - |
| 26.05.2025 | 9,21 | 9,21 | 9,21 | 9,21 | -1,97% | - |
| 23.05.2025 | 9,25 | 9,39 | 9,25 | 9,39 | -0,74% | - |
| 22.05.2025 | 9,07 | 9,46 | 9,07 | 9,46 | 3,67% | - |
| 21.05.2025 | 9,10 | 9,13 | 9,10 | 9,13 | -2,51% | - |
| 20.05.2025 | 9,21 | 9,36 | 9,21 | 9,36 | 1,24% | - |
| 19.05.2025 | 9,07 | 9,25 | 9,07 | 9,25 | -1,12% | - |
| 16.05.2025 | 9,07 | 9,35 | 9,07 | 9,35 | 0,81% | - |
| 15.05.2025 | 8,96 | 9,28 | 8,96 | 9,28 | 1,81% | - |
| 14.05.2025 | 9,60 | 9,60 | 9,11 | 9,11 | -1,41% | 5,00 |
| 13.05.2025 | 8,89 | 9,24 | 8,89 | 9,24 | 1,59% | - |
| 12.05.2025 | 8,82 | 9,10 | 8,82 | 9,10 | 2,54% | - |
| 09.05.2025 | 8,61 | 8,97 | 8,61 | 8,87 | 0,97% | 4,00 |
| 08.05.2025 | 8,62 | 8,79 | 8,62 | 8,79 | 0,29% | - |
| 07.05.2025 | 8,74 | 8,76 | 8,74 | 8,76 | -1,30% | - |
| 06.05.2025 | 8,90 | 8,90 | 8,88 | 8,88 | -2,58% | - |
| 05.05.2025 | 8,82 | 9,11 | 8,82 | 9,11 | -0,22% | - |
| 02.05.2025 | 9,18 | 9,18 | 9,13 | 9,13 | 4,46% | 10,00 |
| 30.04.2025 | 8,54 | 8,74 | 8,54 | 8,74 | 0,17% | - |
| 29.04.2025 | 8,61 | 8,73 | 8,61 | 8,73 | -0,06% | - |
| 28.04.2025 | 8,53 | 8,73 | 8,53 | 8,73 | 0,06% | - |
| 25.04.2025 | 8,39 | 8,73 | 8,39 | 8,73 | 2,35% | - |
| 24.04.2025 | 8,39 | 8,53 | 8,39 | 8,53 | -1,27% | - |
| 23.04.2025 | 8,52 | 8,64 | 8,52 | 8,64 | 0,94% | - |
| 22.04.2025 | 8,41 | 8,56 | 8,41 | 8,56 | -1,55% | - |
| 17.04.2025 | 8,62 | 8,69 | 8,62 | 8,69 | 0,12% | - |
| 16.04.2025 | 8,50 | 8,68 | 8,50 | 8,68 | -1,87% | - |
| 15.04.2025 | 8,64 | 8,85 | 8,64 | 8,85 | 1,03% | - |
| 14.04.2025 | 8,90 | 8,90 | 8,76 | 8,76 | 0,46% | 250,00 |
| 11.04.2025 | 8,48 | 8,72 | 8,48 | 8,72 | 1,10% | 2.000,00 |
| 10.04.2025 | 9,05 | 9,05 | 8,62 | 8,62 | -6,66% | - |
| 09.04.2025 | 8,48 | 9,24 | 8,48 | 9,24 | 4,76% | - |
| 08.04.2025 | 9,16 | 9,16 | 8,82 | 8,82 | -4,50% | - |
| 07.04.2025 | 9,00 | 9,23 | 9,00 | 9,23 | -3,85% | - |
| 04.04.2025 | 9,50 | 9,60 | 9,50 | 9,60 | -2,19% | - |
| 03.04.2025 | 9,55 | 9,82 | 9,55 | 9,82 | -2,63% | - |
| 02.04.2025 | 9,99 | 10,08 | 9,99 | 10,08 | -1,08% | - |
| 01.04.2025 | 9,95 | 10,56 | 9,95 | 10,19 | -0,59% | 5,00 |
| 31.03.2025 | 9,96 | 10,25 | 9,96 | 10,25 | 2,60% | - |
| 28.03.2025 | 10,58 | 10,58 | 9,99 | 9,99 | -2,35% | 50,00 |
| 27.03.2025 | 9,97 | 10,23 | 9,97 | 10,23 | 0,49% | - |
| 26.03.2025 | 9,92 | 10,18 | 9,92 | 10,18 | 0,39% | - |
| 25.03.2025 | 9,93 | 10,14 | 9,93 | 10,14 | 3,10% | - |
| 24.03.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -1,94% | - |
| 21.03.2025 | 9,83 | 10,25 | 9,83 | 10,03 | -0,50% | 2.000,00 |
| 20.03.2025 | 9,80 | 10,08 | 9,80 | 10,08 | 1,00% | - |
| 19.03.2025 | 9,79 | 10,30 | 9,79 | 9,98 | -0,10% | 900,00 |
| 18.03.2025 | 9,80 | 10,16 | 9,80 | 9,99 | 3,26% | 2.000,00 |
| 17.03.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -2,52% | - |
| 14.03.2025 | 9,61 | 9,93 | 9,61 | 9,93 | 1,48% | - |
| 13.03.2025 | 9,72 | 9,78 | 9,72 | 9,78 | -1,61% | - |
| 12.03.2025 | 9,69 | 9,94 | 9,69 | 9,94 | 0,76% | - |
| 10.03.2025 | 9,94 | 9,94 | 9,87 | 9,87 | -3,19% | - |
| 07.03.2025 | 10,57 | 10,57 | 10,19 | 10,19 | -0,20% | 10,00 |
| 06.03.2025 | 10,17 | 10,21 | 10,17 | 10,21 | -2,11% | - |
| 05.03.2025 | 10,59 | 10,59 | 10,43 | 10,43 | -0,29% | - |
| 04.03.2025 | 10,69 | 10,69 | 10,46 | 10,46 | -5,51% | - |
| 03.03.2025 | 10,95 | 11,07 | 10,95 | 11,07 | -1,07% | - |
| 28.02.2025 | 10,86 | 11,19 | 10,86 | 11,19 | 1,36% | - |
| 27.02.2025 | 10,67 | 11,04 | 10,67 | 11,04 | 1,10% | - |
| 26.02.2025 | 10,84 | 10,92 | 10,84 | 10,92 | -0,91% | - |
| 25.02.2025 | 11,03 | 11,03 | 11,02 | 11,02 | -1,52% | - |
| 24.02.2025 | 11,53 | 11,55 | 11,19 | 11,19 | -3,28% | - |
| 21.02.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 8,64% | - |
| 20.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -4,23% | - |
| 19.02.2025 | 10,91 | 11,12 | 10,91 | 11,12 | -0,27% | - |
| 18.02.2025 | 11,14 | 11,15 | 11,14 | 11,15 | 1,73% | - |
| 17.02.2025 | 10,94 | 10,96 | 10,94 | 10,96 | -1,97% | - |
| 14.02.2025 | 10,99 | 11,82 | 10,99 | 11,18 | -0,27% | 2.980,00 |
| 13.02.2025 | 10,95 | 11,21 | 10,95 | 11,21 | 2,09% | - |
| 12.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -2,49% | - |
| 11.02.2025 | 11,13 | 11,26 | 11,13 | 11,26 | 1,17% | - |