10,390€
6,02%
Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,06 | 10,28 | 10,06 | 10,28 | 4,90% | - |
| 09.05.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -3,07% | - |
| 08.05.2024 | 10,09 | 10,11 | 10,09 | 10,11 | -1,37% | - |
| 07.05.2024 | 9,89 | 10,25 | 9,89 | 10,25 | 1,28% | - |
| 06.05.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -1,36% | - |
| 03.05.2024 | 10,10 | 10,26 | 10,10 | 10,26 | 2,09% | - |
| 02.05.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,70% | - |
| 30.04.2024 | 9,76 | 9,98 | 9,76 | 9,98 | 0,20% | - |
| 29.04.2024 | 9,83 | 9,96 | 9,83 | 9,96 | -0,99% | - |
| 26.04.2024 | 9,74 | 10,06 | 9,74 | 10,06 | 1,77% | - |
| 25.04.2024 | 9,83 | 9,89 | 9,83 | 9,89 | -2,03% | - |
| 24.04.2024 | 9,84 | 10,09 | 9,84 | 10,09 | 0,70% | - |
| 23.04.2024 | 9,85 | 10,02 | 9,85 | 10,02 | 0,25% | - |
| 22.04.2024 | 9,80 | 10,00 | 9,80 | 10,00 | 0,55% | - |
| 19.04.2024 | 9,60 | 9,94 | 9,60 | 9,94 | 4,96% | - |
| 18.04.2024 | 9,47 | 9,47 | 9,47 | 9,47 | -1,76% | - |
| 17.04.2024 | 9,49 | 9,64 | 9,49 | 9,64 | -0,62% | - |
| 16.04.2024 | 9,48 | 9,70 | 9,48 | 9,70 | 1,20% | - |
| 15.04.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 0,74% | - |
| 12.04.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -1,50% | - |
| 11.04.2024 | 9,39 | 9,66 | 9,39 | 9,66 | 0,84% | - |
| 10.04.2024 | 9,64 | 9,64 | 9,58 | 9,58 | -3,48% | - |
| 09.04.2024 | 9,44 | 9,93 | 9,44 | 9,93 | 3,98% | - |
| 08.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -2,65% | - |
| 05.04.2024 | 9,58 | 9,81 | 9,58 | 9,81 | 0,46% | - |
| 04.04.2024 | 9,66 | 9,76 | 9,66 | 9,76 | -0,76% | - |
| 03.04.2024 | 9,69 | 9,84 | 9,69 | 9,84 | -0,61% | - |
| 02.04.2024 | 9,81 | 9,90 | 9,81 | 9,90 | -2,80% | - |
| 28.03.2024 | 9,77 | 10,18 | 9,77 | 10,18 | 1,50% | - |
| 27.03.2024 | 9,70 | 10,03 | 9,70 | 10,03 | 1,36% | - |
| 26.03.2024 | 9,76 | 9,90 | 9,76 | 9,90 | -0,20% | - |
| 25.03.2024 | 9,76 | 9,92 | 9,76 | 9,92 | -0,45% | - |
| 22.03.2024 | 9,82 | 9,96 | 9,82 | 9,96 | -0,80% | - |
| 21.03.2024 | 9,78 | 10,04 | 9,78 | 10,04 | 0,85% | - |
| 20.03.2024 | 9,58 | 9,96 | 9,58 | 9,96 | 1,79% | - |
| 19.03.2024 | 9,58 | 9,78 | 9,58 | 9,78 | 1,98% | - |
| 18.03.2024 | 9,59 | 9,59 | 9,59 | 9,59 | -2,14% | - |
| 15.03.2024 | 9,58 | 9,80 | 9,58 | 9,80 | 0,15% | - |
| 14.03.2024 | 9,66 | 9,79 | 9,66 | 9,79 | 1,40% | - |
| 13.03.2024 | 9,70 | 9,70 | 9,65 | 9,65 | -0,46% | - |
| 12.03.2024 | 9,73 | 9,73 | 9,70 | 9,70 | -2,42% | 235,00 |
| 11.03.2024 | 9,73 | 9,94 | 9,73 | 9,94 | -1,05% | - |
| 08.03.2024 | 9,75 | 10,04 | 9,75 | 10,04 | 1,16% | - |
| 07.03.2024 | 9,80 | 9,93 | 9,80 | 9,93 | -1,24% | - |
| 06.03.2024 | 9,92 | 10,05 | 9,92 | 10,05 | -0,79% | - |
| 05.03.2024 | 10,06 | 10,13 | 10,06 | 10,13 | -1,27% | - |
| 04.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -1,72% | - |
| 01.03.2024 | 10,60 | 10,60 | 10,44 | 10,44 | -3,42% | - |
| 29.02.2024 | 10,41 | 10,81 | 10,41 | 10,81 | 8,64% | 9,00 |
| 28.02.2024 | 9,82 | 9,95 | 9,82 | 9,95 | -0,70% | - |
| 27.02.2024 | 9,84 | 10,02 | 9,84 | 10,02 | 1,21% | - |
| 26.02.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,27% | - |
| 23.02.2024 | 9,93 | 10,13 | 9,93 | 10,13 | -0,10% | - |
| 22.02.2024 | 9,99 | 10,14 | 9,99 | 10,14 | -1,07% | - |
| 21.02.2024 | 10,07 | 10,25 | 10,07 | 10,25 | -0,58% | - |
| 20.02.2024 | 10,35 | 11,36 | 10,31 | 10,31 | -0,67% | 24.129,00 |
| 19.02.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -2,99% | - |
| 16.02.2024 | 10,40 | 10,70 | 10,40 | 10,70 | 1,04% | - |
| 15.02.2024 | 10,02 | 10,59 | 10,02 | 10,59 | 3,62% | - |
| 14.02.2024 | 9,95 | 10,22 | 9,95 | 10,22 | 0,39% | - |
| 13.02.2024 | 10,16 | 10,18 | 10,16 | 10,18 | -3,32% | - |
| 12.02.2024 | 10,13 | 10,53 | 10,13 | 10,53 | 1,64% | - |
| 09.02.2024 | 10,09 | 10,36 | 10,09 | 10,36 | 0,10% | - |
| 08.02.2024 | 9,87 | 10,35 | 9,87 | 10,35 | 2,78% | - |
| 07.02.2024 | 9,85 | 10,07 | 9,74 | 10,07 | 2,13% | 200,00 |
| 06.02.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -0,10% | - |
| 05.02.2024 | 10,10 | 10,10 | 9,87 | 9,87 | -2,85% | 240,00 |
| 02.02.2024 | 10,10 | 10,64 | 10,10 | 10,16 | -1,07% | 200,00 |
| 01.02.2024 | 10,10 | 10,27 | 10,10 | 10,27 | -0,58% | - |
| 31.01.2024 | 10,24 | 10,33 | 10,24 | 10,33 | -1,34% | - |
| 30.01.2024 | 10,19 | 10,47 | 10,19 | 10,47 | 0,87% | - |
| 29.01.2024 | 10,21 | 10,38 | 10,21 | 10,38 | -0,57% | - |
| 26.01.2024 | 10,29 | 10,44 | 10,29 | 10,44 | -0,85% | - |
| 25.01.2024 | 10,40 | 10,53 | 10,40 | 10,53 | -0,85% | - |
| 24.01.2024 | 10,46 | 10,62 | 10,46 | 10,62 | -0,93% | - |
| 23.01.2024 | 10,37 | 10,72 | 10,37 | 10,72 | 5,10% | - |
| 22.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 19.01.2024 | 10,10 | 10,40 | 10,10 | 10,40 | 0,97% | - |
| 18.01.2024 | 10,01 | 10,30 | 10,01 | 10,30 | 1,38% | - |
| 17.01.2024 | 10,00 | 10,16 | 10,00 | 10,16 | -1,26% | - |
| 16.01.2024 | 10,00 | 10,29 | 10,00 | 10,29 | 2,49% | 706,00 |
| 15.01.2024 | 10,04 | 10,67 | 10,04 | 10,04 | -2,24% | 200,00 |
| 12.01.2024 | 10,05 | 10,27 | 10,05 | 10,27 | 0,49% | - |
| 11.01.2024 | 10,02 | 10,22 | 10,02 | 10,22 | 0,20% | - |
| 10.01.2024 | 10,04 | 10,20 | 10,04 | 10,20 | -0,87% | - |
| 09.01.2024 | 10,42 | 10,42 | 10,29 | 10,29 | -2,00% | - |
| 08.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -2,51% | - |
| 05.01.2024 | 10,66 | 10,77 | 10,66 | 10,77 | 0,28% | - |
| 04.01.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -2,45% | - |
| 03.01.2024 | 10,87 | 11,01 | 10,87 | 11,01 | -0,72% | - |
| 02.01.2024 | 11,19 | 11,19 | 11,09 | 11,09 | -1,95% | - |
| 29.12.2023 | 11,31 | 11,31 | 11,31 | 11,31 | -2,25% | - |
| 28.12.2023 | 11,16 | 11,57 | 11,16 | 11,57 | 1,31% | - |
| 27.12.2023 | 11,42 | 11,42 | 11,42 | 11,42 | -0,61% | - |
| 22.12.2023 | 11,08 | 11,49 | 11,08 | 11,49 | 1,23% | - |
| 21.12.2023 | 11,28 | 11,35 | 11,28 | 11,35 | -1,73% | - |
| 20.12.2023 | 11,44 | 11,55 | 11,44 | 11,55 | -1,20% | - |
| 19.12.2023 | 11,29 | 11,69 | 11,29 | 11,69 | 1,21% | - |
| 18.12.2023 | 11,54 | 11,55 | 11,54 | 11,55 | -2,04% | - |
| 15.12.2023 | 11,35 | 11,79 | 11,35 | 11,79 | 2,70% | - |