3,172$
-0,56%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 3,21 | 3,25 | 3,12 | 3,13 | -2,80% | 21.691,00 |
| 19.04.2024 | 3,19 | 3,27 | 3,19 | 3,22 | -0,92% | 12.848,00 |
| 18.04.2024 | 3,19 | 3,26 | 3,12 | 3,25 | -0,61% | 31.218,00 |
| 17.04.2024 | 3,19 | 3,44 | 3,19 | 3,27 | 3,15% | 25.182,00 |
| 16.04.2024 | 3,23 | 3,43 | 3,11 | 3,17 | -2,16% | 92.456,00 |
| 15.04.2024 | 3,34 | 3,34 | 3,22 | 3,24 | -3,28% | 29.835,00 |
| 12.04.2024 | 3,42 | 3,44 | 3,28 | 3,35 | -1,76% | 28.382,00 |
| 11.04.2024 | 3,31 | 3,50 | 3,30 | 3,41 | 4,28% | 37.868,00 |
| 10.04.2024 | 3,37 | 3,37 | 3,21 | 3,27 | -1,51% | 38.086,00 |
| 09.04.2024 | 3,38 | 3,38 | 3,28 | 3,32 | -2,35% | 25.824,00 |
| 08.04.2024 | 3,46 | 3,52 | 3,30 | 3,40 | -2,86% | 23.129,00 |
| 05.04.2024 | 3,62 | 3,62 | 3,46 | 3,50 | -3,58% | 30.501,00 |
| 04.04.2024 | 3,61 | 3,70 | 3,60 | 3,63 | 1,40% | 47.648,00 |
| 03.04.2024 | 3,55 | 3,58 | 3,46 | 3,58 | 1,13% | 26.717,00 |
| 02.04.2024 | 3,55 | 3,61 | 3,46 | 3,54 | -0,56% | 36.532,00 |
| 01.04.2024 | 3,70 | 3,76 | 3,50 | 3,56 | -0,28% | 72.748,00 |
| 28.03.2024 | 3,51 | 3,68 | 3,45 | 3,57 | 2,00% | 75.782,00 |
| 27.03.2024 | 3,52 | 3,52 | 3,38 | 3,50 | 1,45% | 30.260,00 |
| 26.03.2024 | 3,44 | 3,50 | 3,32 | 3,45 | 0,00% | 75.173,00 |
| 25.03.2024 | 3,44 | 3,48 | 3,44 | 3,45 | 0,88% | 25.040,00 |
| 22.03.2024 | 3,39 | 3,44 | 3,29 | 3,42 | 0,88% | 19.113,00 |
| 21.03.2024 | 3,46 | 3,46 | 3,35 | 3,39 | 1,19% | 22.374,00 |
| 20.03.2024 | 3,42 | 3,50 | 3,25 | 3,35 | -1,47% | 75.972,00 |
| 19.03.2024 | 3,16 | 3,44 | 3,16 | 3,40 | 8,28% | 70.799,00 |
| 18.03.2024 | 3,30 | 3,33 | 3,03 | 3,14 | -3,68% | 230.192,00 |
| 15.03.2024 | 3,44 | 3,52 | 3,22 | 3,26 | -4,40% | 83.929,00 |
| 14.03.2024 | 3,43 | 3,62 | 3,41 | 3,41 | -1,16% | 28.730,00 |
| 13.03.2024 | 3,53 | 3,67 | 3,45 | 3,45 | -2,54% | 47.060,00 |
| 12.03.2024 | 3,80 | 3,85 | 3,54 | 3,54 | -6,10% | 75.481,00 |
| 11.03.2024 | 3,74 | 3,85 | 3,74 | 3,77 | 1,07% | 43.654,00 |
| 08.03.2024 | 3,61 | 3,78 | 3,60 | 3,73 | 3,04% | 36.780,00 |
| 07.03.2024 | 3,54 | 3,67 | 3,54 | 3,62 | 3,13% | 17.166,00 |
| 06.03.2024 | 3,65 | 3,68 | 3,48 | 3,51 | -3,04% | 47.114,00 |
| 05.03.2024 | 3,76 | 3,83 | 3,53 | 3,62 | -3,21% | 72.923,00 |
| 04.03.2024 | 3,63 | 3,86 | 3,63 | 3,74 | 3,31% | 76.407,00 |
| 01.03.2024 | 3,58 | 3,69 | 3,53 | 3,62 | 0,00% | 41.469,00 |
| 29.02.2024 | 3,58 | 3,62 | 3,50 | 3,62 | 1,97% | 176.148,00 |
| 28.02.2024 | 3,56 | 3,62 | 3,47 | 3,55 | -1,11% | 73.337,00 |
| 27.02.2024 | 3,48 | 3,67 | 3,45 | 3,59 | 1,70% | 96.357,00 |
| 26.02.2024 | 3,66 | 3,66 | 3,51 | 3,53 | -3,29% | 73.028,00 |
| 23.02.2024 | 3,59 | 3,73 | 3,59 | 3,65 | 1,11% | 60.781,00 |
| 22.02.2024 | 3,56 | 3,65 | 3,51 | 3,61 | -0,28% | 57.744,00 |
| 21.02.2024 | 3,74 | 3,74 | 3,45 | 3,62 | -2,95% | 60.395,00 |
| 20.02.2024 | 3,63 | 3,80 | 3,63 | 3,73 | 2,75% | 74.458,00 |
| 16.02.2024 | 3,42 | 3,78 | 3,36 | 3,63 | 6,14% | 136.722,00 |
| 15.02.2024 | 3,64 | 3,64 | 3,34 | 3,42 | -5,00% | 120.080,00 |
| 14.02.2024 | 3,37 | 3,60 | 3,32 | 3,60 | 6,04% | 61.862,00 |
| 13.02.2024 | 3,54 | 3,56 | 3,29 | 3,40 | -7,49% | 78.826,00 |
| 12.02.2024 | 3,55 | 3,79 | 3,55 | 3,67 | 0,00% | 146.502,00 |
| 09.02.2024 | 3,50 | 3,68 | 3,25 | 3,67 | 17,63% | 359.006,00 |
| 08.02.2024 | 3,29 | 3,37 | 3,05 | 3,12 | -5,74% | 266.270,00 |
| 07.02.2024 | 3,40 | 3,40 | 3,26 | 3,31 | -2,65% | 86.317,00 |
| 06.02.2024 | 3,61 | 3,61 | 3,37 | 3,40 | -6,34% | 73.397,00 |
| 05.02.2024 | 3,81 | 3,83 | 3,45 | 3,63 | -2,42% | 151.972,00 |
| 02.02.2024 | 3,71 | 3,78 | 3,60 | 3,72 | 1,92% | 35.888,00 |
| 01.02.2024 | 3,52 | 3,80 | 3,52 | 3,65 | 3,99% | 70.751,00 |
| 31.01.2024 | 3,68 | 3,72 | 3,50 | 3,51 | -2,50% | 32.011,00 |
| 30.01.2024 | 3,79 | 3,90 | 3,59 | 3,60 | -5,26% | 72.016,00 |
| 29.01.2024 | 3,80 | 4,04 | 3,73 | 3,80 | 1,88% | 206.781,00 |
| 26.01.2024 | 3,56 | 3,83 | 3,56 | 3,73 | 6,88% | 148.893,00 |
| 25.01.2024 | 3,42 | 3,58 | 3,35 | 3,49 | 3,87% | 28.726,00 |
| 24.01.2024 | 3,65 | 3,76 | 3,35 | 3,36 | -7,18% | 51.404,00 |
| 23.01.2024 | 3,51 | 3,68 | 3,51 | 3,62 | 5,54% | 85.017,00 |
| 22.01.2024 | 3,30 | 3,49 | 3,30 | 3,43 | 4,89% | 38.783,00 |
| 19.01.2024 | 3,20 | 3,36 | 3,12 | 3,27 | 2,51% | 36.541,00 |
| 18.01.2024 | 3,34 | 3,38 | 3,14 | 3,19 | -3,33% | 46.244,00 |
| 17.01.2024 | 3,41 | 3,41 | 3,21 | 3,30 | -3,79% | 80.874,00 |
| 16.01.2024 | 3,58 | 3,59 | 3,43 | 3,43 | -3,65% | 133.129,00 |
| 12.01.2024 | 3,46 | 3,65 | 3,44 | 3,56 | 3,19% | 50.121,00 |
| 11.01.2024 | 3,52 | 3,61 | 3,39 | 3,45 | -2,54% | 102.373,00 |
| 10.01.2024 | 3,30 | 3,68 | 3,30 | 3,54 | 4,73% | 240.364,00 |
| 09.01.2024 | 3,53 | 3,73 | 3,29 | 3,38 | -4,65% | 236.016,00 |
| 08.01.2024 | 3,15 | 3,78 | 3,06 | 3,55 | 13,80% | 543.059,00 |
| 05.01.2024 | 2,89 | 3,16 | 2,89 | 3,12 | 8,92% | 146.543,00 |
| 04.01.2024 | 2,99 | 2,99 | 2,80 | 2,86 | -4,67% | 86.804,00 |
| 03.01.2024 | 3,06 | 3,09 | 2,91 | 3,00 | -0,66% | 79.893,00 |
| 02.01.2024 | 3,04 | 3,17 | 2,97 | 3,02 | -1,31% | 31.706,00 |
| 29.12.2023 | 3,16 | 3,22 | 2,95 | 3,06 | -3,47% | 144.089,00 |
| 28.12.2023 | 3,18 | 3,29 | 3,13 | 3,17 | -0,31% | 75.186,00 |
| 27.12.2023 | 3,20 | 3,27 | 3,11 | 3,18 | 0,32% | 103.127,00 |
| 26.12.2023 | 3,05 | 3,27 | 3,05 | 3,17 | 3,59% | 160.477,00 |
| 22.12.2023 | 2,96 | 3,13 | 2,93 | 3,06 | 3,38% | 141.439,00 |
| 21.12.2023 | 3,08 | 3,10 | 2,94 | 2,96 | -1,00% | 40.824,00 |
| 20.12.2023 | 3,06 | 3,12 | 2,99 | 2,99 | -1,64% | 18.171,00 |
| 19.12.2023 | 3,00 | 3,12 | 2,80 | 3,04 | 1,67% | 83.592,00 |
| 18.12.2023 | 3,02 | 3,04 | 2,85 | 2,99 | -0,33% | 90.832,00 |
| 15.12.2023 | 3,08 | 3,15 | 2,99 | 3,00 | -0,99% | 149.797,00 |
| 14.12.2023 | 3,06 | 3,15 | 3,03 | 3,03 | -0,33% | 88.227,00 |
| 13.12.2023 | 3,05 | 3,18 | 2,94 | 3,04 | 1,33% | 98.999,00 |
| 12.12.2023 | 3,05 | 3,14 | 3,00 | 3,00 | -2,28% | 16.376,00 |
| 11.12.2023 | 3,05 | 3,14 | 2,97 | 3,07 | -1,29% | 61.874,00 |
| 08.12.2023 | 3,12 | 3,21 | 3,10 | 3,11 | -1,27% | 26.768,00 |
| 07.12.2023 | 3,06 | 3,19 | 3,00 | 3,15 | 2,27% | 22.932,00 |
| 06.12.2023 | 3,05 | 3,24 | 3,02 | 3,08 | -0,96% | 33.026,00 |
| 05.12.2023 | 3,32 | 3,32 | 3,00 | 3,11 | -5,18% | 106.022,00 |
| 04.12.2023 | 3,07 | 3,35 | 3,06 | 3,28 | 7,19% | 169.183,00 |
| 01.12.2023 | 2,91 | 3,09 | 2,88 | 3,06 | 5,52% | 84.865,00 |
| 30.11.2023 | 2,87 | 3,10 | 2,84 | 2,90 | 3,20% | 109.743,00 |
| 29.11.2023 | 2,70 | 2,92 | 2,60 | 2,81 | 4,07% | 77.662,00 |
| 28.11.2023 | 2,64 | 2,74 | 2,64 | 2,70 | 1,89% | 31.997,00 |