11,233$
0,83%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 11,14 | 11,21 | 10,95 | 11,19 | 0,45% | 246.285,00 |
| 09.05.2024 | 10,94 | 11,14 | 10,90 | 11,14 | 1,74% | 242.993,00 |
| 08.05.2024 | 11,15 | 11,15 | 10,95 | 10,95 | -2,06% | 301.168,00 |
| 07.05.2024 | 11,05 | 11,19 | 10,98 | 11,18 | 2,01% | 298.258,00 |
| 06.05.2024 | 11,29 | 11,29 | 10,88 | 10,96 | -2,23% | 344.417,00 |
| 03.05.2024 | 11,24 | 11,29 | 11,06 | 11,21 | 0,81% | 404.231,00 |
| 02.05.2024 | 11,18 | 11,23 | 11,08 | 11,12 | -0,09% | 383.272,00 |
| 01.05.2024 | 10,84 | 11,28 | 10,75 | 11,13 | 3,44% | 469.733,00 |
| 30.04.2024 | 10,76 | 10,81 | 10,72 | 10,76 | -0,28% | 268.135,00 |
| 29.04.2024 | 10,84 | 10,92 | 10,76 | 10,79 | -0,46% | 288.767,00 |
| 26.04.2024 | 10,79 | 10,89 | 10,77 | 10,84 | 0,74% | 249.200,00 |
| 25.04.2024 | 10,81 | 10,85 | 10,70 | 10,76 | -1,28% | 348.860,00 |
| 24.04.2024 | 10,81 | 10,92 | 10,77 | 10,90 | 0,46% | 219.164,00 |
| 23.04.2024 | 10,82 | 10,92 | 10,78 | 10,85 | 0,37% | 191.675,00 |
| 22.04.2024 | 10,76 | 10,81 | 10,63 | 10,81 | 0,56% | 242.857,00 |
| 19.04.2024 | 10,56 | 10,76 | 10,54 | 10,75 | 1,61% | 363.654,00 |
| 18.04.2024 | 10,45 | 10,59 | 10,38 | 10,58 | 1,63% | 292.660,00 |
| 17.04.2024 | 10,44 | 10,48 | 10,31 | 10,41 | 0,00% | 225.263,00 |
| 16.04.2024 | 10,35 | 10,52 | 10,30 | 10,41 | 0,10% | 342.647,00 |
| 15.04.2024 | 10,47 | 10,59 | 10,36 | 10,40 | -0,95% | 349.046,00 |
| 12.04.2024 | 10,47 | 10,51 | 10,40 | 10,50 | 0,29% | 370.194,00 |
| 11.04.2024 | 10,45 | 10,51 | 10,37 | 10,47 | 0,67% | 240.709,00 |
| 10.04.2024 | 10,78 | 10,78 | 10,35 | 10,40 | -4,67% | 383.496,00 |
| 09.04.2024 | 10,70 | 10,92 | 10,69 | 10,91 | 1,96% | 247.827,00 |
| 08.04.2024 | 10,70 | 10,77 | 10,67 | 10,70 | 0,19% | 185.224,00 |
| 05.04.2024 | 10,68 | 10,77 | 10,62 | 10,68 | -0,19% | 200.926,00 |
| 04.04.2024 | 10,89 | 10,94 | 10,65 | 10,70 | -0,83% | 534.506,00 |
| 03.04.2024 | 10,72 | 10,79 | 10,69 | 10,79 | 0,19% | 202.792,00 |
| 02.04.2024 | 10,79 | 10,80 | 10,70 | 10,77 | -0,83% | 281.319,00 |
| 01.04.2024 | 11,13 | 11,13 | 10,86 | 10,86 | -2,16% | 248.605,00 |
| 28.03.2024 | 10,96 | 11,19 | 10,95 | 11,10 | 1,28% | 492.735,00 |
| 27.03.2024 | 10,90 | 10,97 | 10,87 | 10,96 | 1,20% | 246.767,00 |
| 26.03.2024 | 10,89 | 10,91 | 10,80 | 10,83 | -0,28% | 213.971,00 |
| 25.03.2024 | 10,87 | 10,96 | 10,84 | 10,86 | -0,09% | 187.438,00 |
| 22.03.2024 | 11,04 | 11,06 | 10,86 | 10,87 | -1,45% | 202.780,00 |
| 21.03.2024 | 11,01 | 11,09 | 10,91 | 11,03 | 0,36% | 308.200,00 |
| 20.03.2024 | 10,70 | 11,04 | 10,68 | 10,99 | 2,33% | 355.359,00 |
| 19.03.2024 | 10,73 | 10,85 | 10,71 | 10,74 | -0,19% | 246.523,00 |
| 18.03.2024 | 10,77 | 10,82 | 10,69 | 10,76 | -0,37% | 217.451,00 |
| 15.03.2024 | 10,70 | 10,85 | 10,70 | 10,80 | 0,28% | 360.939,00 |
| 14.03.2024 | 10,90 | 10,94 | 10,68 | 10,77 | -1,19% | 259.601,00 |
| 13.03.2024 | 10,89 | 10,95 | 10,84 | 10,90 | -0,27% | 270.435,00 |
| 12.03.2024 | 10,96 | 10,97 | 10,85 | 10,93 | -0,36% | 285.369,00 |
| 11.03.2024 | 11,07 | 11,07 | 10,84 | 10,97 | -0,45% | 501.127,00 |
| 08.03.2024 | 11,12 | 11,21 | 11,00 | 11,02 | 0,18% | 843.105,00 |
| 07.03.2024 | 11,08 | 11,20 | 10,97 | 11,00 | -0,36% | 330.891,00 |
| 06.03.2024 | 11,16 | 11,18 | 11,01 | 11,04 | -0,54% | 395.712,00 |
| 05.03.2024 | 11,22 | 11,40 | 11,09 | 11,10 | -1,60% | 342.561,00 |
| 04.03.2024 | 11,50 | 11,55 | 11,25 | 11,28 | -1,83% | 346.177,00 |
| 01.03.2024 | 11,77 | 11,82 | 11,38 | 11,49 | -2,63% | 481.781,00 |
| 29.02.2024 | 11,31 | 11,87 | 11,13 | 11,80 | 7,76% | 1.003.136,00 |
| 28.02.2024 | 10,89 | 10,98 | 10,85 | 10,95 | -0,18% | 272.541,00 |
| 27.02.2024 | 11,05 | 11,10 | 10,91 | 10,97 | -0,36% | 270.768,00 |
| 26.02.2024 | 11,04 | 11,23 | 11,00 | 11,01 | -0,63% | 288.963,00 |
| 23.02.2024 | 11,11 | 11,24 | 11,06 | 11,08 | -0,09% | 263.502,00 |
| 22.02.2024 | 11,19 | 11,28 | 11,05 | 11,09 | -0,63% | 307.832,00 |
| 21.02.2024 | 11,26 | 11,31 | 11,07 | 11,16 | -0,89% | 345.431,00 |
| 20.02.2024 | 11,77 | 11,77 | 11,22 | 11,26 | -2,34% | 507.462,00 |
| 16.02.2024 | 11,45 | 11,65 | 11,35 | 11,53 | -0,17% | 615.841,00 |
| 15.02.2024 | 11,14 | 11,55 | 11,14 | 11,55 | 4,34% | 352.099,00 |
| 14.02.2024 | 11,09 | 11,14 | 10,98 | 11,07 | 0,91% | 292.705,00 |
| 13.02.2024 | 11,16 | 11,16 | 10,93 | 10,97 | -3,94% | 509.227,00 |
| 12.02.2024 | 11,29 | 11,50 | 11,29 | 11,42 | 1,15% | 341.183,00 |
| 09.02.2024 | 11,26 | 11,35 | 11,15 | 11,29 | 0,53% | 266.649,00 |
| 08.02.2024 | 10,94 | 11,34 | 10,94 | 11,23 | 2,37% | 306.666,00 |
| 07.02.2024 | 10,90 | 10,99 | 10,85 | 10,97 | 0,37% | 200.820,00 |
| 06.02.2024 | 11,01 | 11,13 | 10,91 | 10,93 | -1,00% | 359.463,00 |
| 05.02.2024 | 10,86 | 11,09 | 10,73 | 11,04 | 0,18% | 375.224,00 |
| 02.02.2024 | 11,10 | 11,18 | 10,97 | 11,02 | -2,22% | 363.382,00 |
| 01.02.2024 | 11,21 | 11,29 | 11,12 | 11,27 | 0,45% | 291.245,00 |
| 31.01.2024 | 11,40 | 11,55 | 11,21 | 11,22 | -1,67% | 403.314,00 |
| 30.01.2024 | 11,40 | 11,46 | 11,28 | 11,41 | 0,18% | 315.535,00 |
| 29.01.2024 | 11,42 | 11,49 | 11,32 | 11,39 | -0,26% | 335.144,00 |
| 26.01.2024 | 11,56 | 11,64 | 11,41 | 11,42 | -1,04% | 262.364,00 |
| 25.01.2024 | 11,80 | 11,81 | 11,50 | 11,54 | -1,03% | 297.022,00 |
| 24.01.2024 | 11,82 | 11,84 | 11,66 | 11,66 | -0,43% | 240.229,00 |
| 23.01.2024 | 11,78 | 11,82 | 11,68 | 11,71 | 0,43% | 296.192,00 |
| 22.01.2024 | 11,49 | 11,71 | 11,49 | 11,66 | 1,83% | 378.627,00 |
| 19.01.2024 | 11,33 | 11,46 | 11,22 | 11,45 | 1,60% | 292.673,00 |
| 18.01.2024 | 11,22 | 11,31 | 11,10 | 11,27 | 0,36% | 304.354,00 |
| 17.01.2024 | 11,11 | 11,23 | 11,05 | 11,23 | -0,18% | 372.775,00 |
| 16.01.2024 | 11,30 | 11,35 | 11,20 | 11,25 | -0,88% | 382.663,00 |
| 12.01.2024 | 11,51 | 11,57 | 11,33 | 11,35 | 0,00% | 294.986,00 |
| 11.01.2024 | 11,26 | 11,41 | 11,20 | 11,35 | 0,27% | 358.827,00 |
| 10.01.2024 | 11,33 | 11,45 | 11,27 | 11,32 | -0,09% | 457.385,00 |
| 09.01.2024 | 11,67 | 11,70 | 11,33 | 11,33 | -4,39% | 461.055,00 |
| 08.01.2024 | 11,86 | 11,96 | 11,79 | 11,85 | -0,25% | 344.219,00 |
| 05.01.2024 | 11,97 | 12,04 | 11,85 | 11,88 | -1,00% | 280.756,00 |
| 04.01.2024 | 12,12 | 12,17 | 12,00 | 12,00 | -0,74% | 387.716,00 |
| 03.01.2024 | 12,24 | 12,33 | 12,09 | 12,09 | -1,55% | 331.383,00 |
| 02.01.2024 | 12,44 | 12,53 | 12,20 | 12,28 | -1,60% | 406.554,00 |
| 29.12.2023 | 12,83 | 12,83 | 12,46 | 12,48 | -3,55% | 363.561,00 |
| 28.12.2023 | 12,77 | 12,98 | 12,69 | 12,94 | -0,38% | 299.286,00 |
| 27.12.2023 | 12,96 | 13,04 | 12,92 | 12,99 | -0,08% | 368.654,00 |
| 26.12.2023 | 12,84 | 13,02 | 12,78 | 13,00 | 1,88% | 425.689,00 |
| 22.12.2023 | 12,68 | 12,88 | 12,64 | 12,76 | 1,27% | 329.005,00 |
| 21.12.2023 | 12,76 | 12,83 | 12,55 | 12,60 | -0,63% | 516.900,00 |
| 20.12.2023 | 12,89 | 13,08 | 12,68 | 12,68 | -1,86% | 437.038,00 |
| 19.12.2023 | 12,73 | 12,96 | 12,72 | 12,92 | 1,73% | 312.222,00 |
| 18.12.2023 | 13,11 | 13,11 | 12,68 | 12,70 | -2,01% | 295.348,00 |