Echtzeit-Aktienkurs Farmland Partners Inc.
Bid:
Ask:
Aktienkurse zur Farmland Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,98 | 11,99 | 11,94 | 11,95 | 1,53% | - |
| 25.02.2021 | 12,25 | 12,25 | 11,63 | 11,77 | -1,88% | - |
| 24.02.2021 | 11,78 | 12,26 | 0,00 | 12,00 | 3,36% | - |
| 23.02.2021 | 11,63 | 11,83 | 11,32 | 11,61 | -0,94% | - |
| 22.02.2021 | 11,69 | 11,88 | 11,64 | 11,72 | 0,82% | - |
| 19.02.2021 | 11,69 | 11,77 | 11,45 | 11,62 | -0,51% | - |
| 18.02.2021 | 11,58 | 11,87 | 11,46 | 11,68 | 2,05% | - |
| 17.02.2021 | 11,52 | 11,78 | 11,31 | 11,45 | -1,55% | - |
| 16.02.2021 | 11,63 | 11,72 | 11,50 | 11,63 | -0,60% | - |
| 12.02.2021 | 11,50 | 11,78 | 11,45 | 11,70 | 1,17% | - |
| 11.02.2021 | 11,76 | 11,85 | 11,41 | 11,56 | -1,53% | - |
| 10.02.2021 | 11,93 | 12,05 | 11,51 | 11,74 | 1,21% | - |
| 09.02.2021 | 11,67 | 11,67 | 11,31 | 11,60 | -1,15% | - |
| 08.02.2021 | 11,61 | 11,86 | 11,59 | 11,74 | 2,89% | - |
| 05.02.2021 | 11,12 | 11,44 | 11,10 | 11,41 | 1,33% | - |
| 04.02.2021 | 11,07 | 11,30 | 11,07 | 11,26 | 1,86% | - |
| 03.02.2021 | 10,91 | 11,07 | 10,77 | 11,05 | 0,91% | - |
| 02.02.2021 | 11,09 | 11,21 | 10,89 | 10,95 | -3,86% | - |
| 01.02.2021 | 10,66 | 11,40 | 10,55 | 11,39 | 9,78% | - |
| 29.01.2021 | 10,57 | 10,69 | 10,26 | 10,38 | 0,29% | - |
| 28.01.2021 | 10,50 | 10,55 | 10,29 | 10,35 | -3,81% | - |
| 27.01.2021 | 11,03 | 11,17 | 10,54 | 10,76 | -0,55% | - |
| 26.01.2021 | 11,79 | 11,79 | 10,78 | 10,82 | -9,19% | - |
| 25.01.2021 | 11,57 | 11,91 | 11,28 | 11,91 | 6,91% | - |
| 22.01.2021 | 10,83 | 11,17 | 10,76 | 11,14 | 1,97% | - |
| 21.01.2021 | 10,93 | 10,93 | 10,90 | 10,93 | 2,39% | - |
| 20.01.2021 | 10,61 | 10,70 | 10,36 | 10,67 | 0,00% | - |
| 19.01.2021 | 10,58 | 10,80 | 10,46 | 10,67 | 3,74% | - |
| 15.01.2021 | 9,97 | 10,30 | 9,91 | 10,29 | 3,89% | - |
| 14.01.2021 | 9,58 | 9,92 | 9,57 | 9,90 | 4,54% | - |
| 13.01.2021 | 9,33 | 9,50 | 9,27 | 9,47 | 1,55% | - |
| 12.01.2021 | 9,26 | 9,47 | 9,18 | 9,33 | -1,11% | - |
| 11.01.2021 | 9,14 | 9,43 | 9,13 | 9,43 | 2,89% | - |
| 08.01.2021 | 8,96 | 9,24 | 8,96 | 9,17 | 0,44% | - |
| 07.01.2021 | 9,02 | 9,14 | 8,83 | 9,13 | 1,61% | - |
| 06.01.2021 | 8,78 | 9,13 | 8,78 | 8,98 | 3,76% | - |
| 05.01.2021 | 8,69 | 8,87 | 8,65 | 8,66 | 2,00% | - |
| 04.01.2021 | 8,68 | 8,68 | 8,46 | 8,49 | -2,92% | - |
| 31.12.2020 | 8,62 | 8,75 | 8,58 | 8,74 | 2,22% | - |
| 30.12.2020 | 8,55 | 8,73 | 8,41 | 8,55 | -0,47% | - |
| 29.12.2020 | 8,59 | 8,59 | 8,59 | 8,59 | -2,94% | - |
| 28.12.2020 | 8,66 | 8,85 | 8,64 | 8,85 | 1,96% | - |
| 24.12.2020 | 8,52 | 8,92 | 8,34 | 8,68 | 1,76% | - |
| 23.12.2020 | 8,60 | 8,60 | 8,50 | 8,53 | 2,16% | - |
| 22.12.2020 | 8,42 | 8,45 | 8,24 | 8,35 | -1,42% | - |
| 21.12.2020 | 8,49 | 8,57 | 8,46 | 8,47 | -1,17% | - |
| 18.12.2020 | 8,56 | 8,72 | 8,50 | 8,57 | -0,52% | - |
| 17.12.2020 | 8,82 | 8,85 | 8,52 | 8,62 | -7,76% | - |
| 16.12.2020 | 8,86 | 10,52 | 8,67 | 9,34 | 4,42% | - |
| 15.12.2020 | 8,67 | 8,98 | 8,66 | 8,95 | 4,80% | - |
| 14.12.2020 | 8,75 | 8,75 | 8,49 | 8,54 | -0,58% | - |
| 11.12.2020 | 8,51 | 8,59 | 8,40 | 8,59 | 1,00% | - |
| 10.12.2020 | 8,42 | 8,56 | 8,42 | 8,50 | 0,95% | - |
| 09.12.2020 | 8,48 | 8,48 | 8,35 | 8,42 | -7,73% | - |
| 08.12.2020 | 8,55 | 9,13 | 8,45 | 9,13 | 12,03% | - |
| 07.12.2020 | 8,26 | 8,48 | 0,00 | 8,15 | -1,21% | - |
| 04.12.2020 | 8,21 | 8,40 | 8,19 | 8,25 | 2,93% | - |
| 03.12.2020 | 8,01 | 8,10 | 7,92 | 8,01 | -3,55% | - |
| 02.12.2020 | 8,05 | 8,40 | 7,96 | 8,31 | 3,62% | - |
| 01.12.2020 | 8,14 | 8,14 | 7,95 | 8,02 | 0,00% | - |
| 30.11.2020 | 8,02 | 8,09 | 7,95 | 8,02 | -2,79% | - |
| 27.11.2020 | 8,18 | 8,34 | 8,08 | 8,25 | -3,57% | - |
| 25.11.2020 | 8,20 | 8,56 | 8,18 | 8,55 | 3,14% | - |
| 24.11.2020 | 8,41 | 8,44 | 8,26 | 8,29 | -1,25% | - |
| 23.11.2020 | 8,34 | 8,59 | 8,34 | 8,40 | 2,38% | - |
| 20.11.2020 | 8,29 | 8,38 | 8,17 | 8,20 | 1,49% | - |
| 19.11.2020 | 8,12 | 8,28 | 8,07 | 8,08 | 4,53% | - |
| 18.11.2020 | 8,31 | 8,41 | 7,65 | 7,73 | -6,92% | - |
| 17.11.2020 | 8,20 | 8,47 | 8,20 | 8,31 | 1,71% | - |
| 16.11.2020 | 8,01 | 8,25 | 7,98 | 8,17 | 5,63% | - |
| 13.11.2020 | 7,60 | 7,74 | 7,53 | 7,73 | 3,62% | - |
| 12.11.2020 | 7,56 | 7,63 | 7,39 | 7,46 | -1,45% | - |
| 11.11.2020 | 7,36 | 7,64 | 7,29 | 7,57 | 4,49% | - |
| 10.11.2020 | 7,27 | 7,33 | 0,00 | 7,25 | 3,65% | - |
| 09.11.2020 | 6,89 | 7,12 | 6,76 | 6,99 | 5,19% | - |
| 06.11.2020 | 6,41 | 6,69 | 6,41 | 6,65 | -1,34% | - |
| 05.11.2020 | 6,73 | 6,79 | 6,67 | 6,74 | 1,05% | - |
| 04.11.2020 | 6,66 | 6,70 | 6,57 | 6,67 | 0,76% | - |
| 03.11.2020 | 6,67 | 6,67 | 6,54 | 6,62 | 1,61% | - |
| 02.11.2020 | 6,66 | 6,82 | 6,46 | 6,51 | 1,09% | - |
| 30.10.2020 | 6,47 | 6,49 | 6,37 | 6,44 | -0,23% | - |
| 29.10.2020 | 6,27 | 6,56 | 6,26 | 6,46 | 0,00% | - |
| 28.10.2020 | 6,43 | 6,49 | 6,35 | 6,46 | -2,49% | - |
| 27.10.2020 | 6,62 | 6,62 | 6,62 | 6,62 | -0,75% | - |
| 26.10.2020 | 6,66 | 6,70 | 6,61 | 6,67 | -1,48% | - |
| 23.10.2020 | 6,84 | 6,87 | 6,74 | 6,77 | 1,96% | - |
| 22.10.2020 | 6,72 | 6,83 | 6,64 | 6,64 | -1,34% | - |
| 21.10.2020 | 6,78 | 6,78 | 6,64 | 6,73 | -2,04% | - |
| 20.10.2020 | 6,71 | 6,87 | 6,66 | 6,87 | 1,03% | - |
| 19.10.2020 | 6,70 | 6,80 | 6,65 | 6,80 | 0,82% | - |
| 16.10.2020 | 6,67 | 6,75 | 6,59 | 6,75 | 2,20% | - |
| 15.10.2020 | 6,65 | 6,67 | 6,49 | 6,60 | -0,23% | - |
| 14.10.2020 | 6,72 | 6,74 | 6,53 | 6,62 | -0,60% | - |
| 13.10.2020 | 6,65 | 6,72 | 6,61 | 6,66 | -0,15% | - |
| 12.10.2020 | 6,69 | 6,74 | 6,63 | 6,67 | 0,15% | - |
| 09.10.2020 | 6,65 | 6,71 | 6,56 | 6,66 | 1,60% | - |
| 08.10.2020 | 6,76 | 6,86 | 6,51 | 6,55 | -2,31% | - |
| 07.10.2020 | 6,61 | 6,76 | 6,61 | 6,71 | 1,67% | - |
| 06.10.2020 | 6,61 | 6,70 | 6,47 | 6,60 | 0,23% | - |
| 05.10.2020 | 6,59 | 6,59 | 6,58 | 6,58 | -4,01% | - |