2,970$
-2,62%
Echtzeit-Aktienkurs Farmer Bros. Co.
Bid:
Ask:
Aktienkurse zur Farmer Bros. Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,02 | 3,05 | 2,95 | 3,00 | -1,64% | 73.074,00 |
| 15.05.2024 | 3,06 | 3,15 | 3,00 | 3,05 | -1,93% | 68.930,00 |
| 14.05.2024 | 3,14 | 3,16 | 3,04 | 3,11 | 0,32% | 55.343,00 |
| 13.05.2024 | 3,23 | 3,23 | 3,00 | 3,10 | -3,43% | 74.649,00 |
| 10.05.2024 | 3,36 | 3,46 | 3,15 | 3,21 | -3,02% | 64.933,00 |
| 09.05.2024 | 3,34 | 3,41 | 3,22 | 3,31 | -0,60% | 62.046,00 |
| 08.05.2024 | 3,19 | 3,40 | 3,19 | 3,33 | 3,74% | 16.377,00 |
| 07.05.2024 | 3,20 | 3,42 | 3,18 | 3,21 | 0,94% | 44.945,00 |
| 06.05.2024 | 3,14 | 3,24 | 3,05 | 3,18 | 1,60% | 32.954,00 |
| 03.05.2024 | 3,13 | 3,20 | 3,09 | 3,13 | -0,63% | 59.394,00 |
| 02.05.2024 | 3,20 | 3,23 | 3,10 | 3,15 | -1,25% | 26.874,00 |
| 01.05.2024 | 3,12 | 3,22 | 3,05 | 3,19 | 2,90% | 18.251,00 |
| 30.04.2024 | 3,13 | 3,19 | 3,07 | 3,10 | -0,96% | 29.330,00 |
| 29.04.2024 | 3,17 | 3,17 | 3,04 | 3,13 | 0,64% | 68.328,00 |
| 26.04.2024 | 3,13 | 3,20 | 3,04 | 3,11 | -0,64% | 46.393,00 |
| 25.04.2024 | 3,14 | 3,23 | 3,11 | 3,13 | -0,95% | 33.399,00 |
| 24.04.2024 | 3,21 | 3,21 | 3,03 | 3,16 | 0,00% | 41.697,00 |
| 23.04.2024 | 3,14 | 3,26 | 3,14 | 3,16 | -0,94% | 15.867,00 |
| 22.04.2024 | 3,21 | 3,25 | 3,12 | 3,19 | -0,93% | 20.984,00 |
| 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% | 30.371,00 |
| 17.04.2024 | 3,19 | 3,44 | 3,19 | 3,27 | 3,15% | 24.173,00 |
| 16.04.2024 | 3,23 | 3,43 | 3,11 | 3,17 | -2,16% | 92.087,00 |
| 15.04.2024 | 3,34 | 3,34 | 3,22 | 3,24 | -3,28% | 29.193,00 |
| 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% | 37.837,00 |
| 10.04.2024 | 3,37 | 3,37 | 3,21 | 3,27 | -1,51% | 37.622,00 |
| 09.04.2024 | 3,38 | 3,38 | 3,28 | 3,32 | -2,35% | 25.801,00 |
| 08.04.2024 | 3,46 | 3,52 | 3,30 | 3,40 | -2,86% | 22.781,00 |
| 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% | 47.628,00 |
| 03.04.2024 | 3,55 | 3,58 | 3,46 | 3,58 | 1,13% | 26.712,00 |
| 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% | 71.910,00 |
| 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 | 0,29% | 30.093,00 |
| 26.03.2024 | 3,44 | 3,50 | 3,32 | 3,49 | 1,16% | 72.628,00 |
| 25.03.2024 | 3,44 | 3,48 | 3,44 | 3,45 | 0,88% | 25.039,00 |
| 22.03.2024 | 3,39 | 3,44 | 3,29 | 3,42 | 0,29% | 19.113,00 |
| 21.03.2024 | 3,46 | 3,46 | 3,35 | 3,41 | 1,79% | 21.742,00 |
| 20.03.2024 | 3,42 | 3,50 | 3,25 | 3,35 | -1,47% | 75.945,00 |
| 19.03.2024 | 3,16 | 3,44 | 3,16 | 3,40 | 8,28% | 69.450,00 |
| 18.03.2024 | 3,30 | 3,33 | 3,03 | 3,14 | -3,68% | 223.771,00 |
| 15.03.2024 | 3,44 | 3,52 | 3,22 | 3,26 | -5,51% | 83.929,00 |
| 14.03.2024 | 3,43 | 3,62 | 3,42 | 3,45 | 0,00% | 27.551,00 |
| 13.03.2024 | 3,53 | 3,67 | 3,45 | 3,45 | -2,54% | 46.986,00 |
| 12.03.2024 | 3,80 | 3,85 | 3,54 | 3,54 | -6,10% | 75.455,00 |
| 11.03.2024 | 3,74 | 3,85 | 3,74 | 3,77 | 1,07% | 38.381,00 |
| 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% | 16.524,00 |
| 06.03.2024 | 3,65 | 3,68 | 3,48 | 3,51 | -3,04% | 46.064,00 |
| 05.03.2024 | 3,76 | 3,83 | 3,53 | 3,62 | -3,21% | 72.019,00 |
| 04.03.2024 | 3,63 | 3,86 | 3,63 | 3,74 | 3,31% | 76.108,00 |
| 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% | 172.550,00 |
| 28.02.2024 | 3,56 | 3,62 | 3,47 | 3,55 | -1,11% | 73.336,00 |
| 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% | 72.828,00 |
| 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% | 56.573,00 |
| 21.02.2024 | 3,74 | 3,74 | 3,45 | 3,62 | -2,95% | 58.114,00 |
| 20.02.2024 | 3,63 | 3,80 | 3,63 | 3,73 | 2,75% | 72.985,00 |
| 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% | 119.366,00 |
| 14.02.2024 | 3,37 | 3,60 | 3,32 | 3,60 | 6,04% | 60.126,00 |
| 13.02.2024 | 3,54 | 3,56 | 3,29 | 3,40 | -7,49% | 77.389,00 |
| 12.02.2024 | 3,55 | 3,79 | 3,55 | 3,67 | 0,00% | 146.397,00 |
| 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% | 225.530,00 |
| 07.02.2024 | 3,40 | 3,40 | 3,26 | 3,31 | -2,65% | 86.307,00 |
| 06.02.2024 | 3,61 | 3,61 | 3,37 | 3,40 | -6,34% | 72.283,00 |
| 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% | 70.176,00 |
| 31.01.2024 | 3,68 | 3,72 | 3,50 | 3,51 | -2,50% | 29.766,00 |
| 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% | 206.031,00 |
| 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% | 49.693,00 |
| 23.01.2024 | 3,51 | 3,68 | 3,51 | 3,62 | 5,54% | 85.007,00 |
| 22.01.2024 | 3,30 | 3,49 | 3,30 | 3,43 | 4,89% | 38.763,00 |
| 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% | 46.233,00 |
| 17.01.2024 | 3,41 | 3,41 | 3,21 | 3,30 | -3,79% | 80.283,00 |
| 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% | 239.212,00 |
| 09.01.2024 | 3,53 | 3,73 | 3,29 | 3,38 | -4,65% | 235.995,00 |
| 08.01.2024 | 3,15 | 3,78 | 3,06 | 3,55 | 13,80% | 541.984,00 |
| 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% | 86.667,00 |
| 03.01.2024 | 3,06 | 3,09 | 2,91 | 3,00 | -0,66% | 78.661,00 |
| 02.01.2024 | 3,04 | 3,17 | 2,97 | 3,02 | -1,31% | 31.446,00 |
| 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% | 102.512,00 |
| 26.12.2023 | 3,05 | 3,27 | 3,05 | 3,17 | 3,59% | 160.476,00 |
| 22.12.2023 | 2,96 | 3,13 | 2,93 | 3,06 | 3,38% | 141.439,00 |