Farmmi, Inc. Class A FAMI
NASDAQ · Vereinigte Staaten · Prozessindustrie
$0,1313-0,01 (-5,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,13 | -6,21 % | $0,14 | $0,14 | $0,13 | 1,56M |
| 2026-09-30 | $0,14 | +7,69 % | $0,14 | $0,14 | $0,13 | 1,68M |
| 2026-09-29 | $0,13 | 0,00 % | $0,13 | $0,14 | $0,13 | 2,24M |
| 2026-09-28 | $0,13 | 0,00 % | $0,13 | $0,14 | $0,13 | 5,71M |
| 2026-09-25 | $0,13 | 0,00 % | $0,13 | $0,14 | $0,13 | 5,46M |
| 2026-09-24 | $0,13 | 0,00 % | $0,13 | $0,14 | $0,12 | 3,37M |
| 2026-09-23 | $0,13 | -7,14 % | $0,14 | $0,15 | $0,13 | 9,81M |
| 2026-09-22 | $0,14 | +7,69 % | $0,13 | $0,26 | $0,13 | 208,85M |
| 2026-09-21 | $0,13 | +8,33 % | $0,13 | $0,14 | $0,13 | 11,38M |
| 2026-09-18 | $0,12 | -7,69 % | $0,13 | $0,13 | $0,11 | 4,99M |
| 2026-09-17 | $0,13 | 0,00 % | $0,13 | $0,13 | $0,12 | 5,97M |
| 2026-09-16 | $0,13 | 0,00 % | $0,13 | $0,14 | $0,13 | 5,16M |
| 2026-09-15 | $0,13 | 0,00 % | $0,13 | $0,14 | $0,12 | 7,04M |
| 2026-09-14 | $0,13 | +8,33 % | $0,12 | $0,13 | $0,12 | 4,60M |
| 2026-09-11 | $0,12 | -7,69 % | $0,12 | $0,13 | $0,12 | 4,60M |
| 2026-09-10 | $0,13 | 0,00 % | $0,12 | $0,14 | $0,12 | 14,92M |
| 2026-09-09 | $0,13 | +8,33 % | $0,12 | $0,16 | $0,12 | 154,08M |
| 2026-09-08 | $0,12 | +9,09 % | $0,10 | $0,13 | $0,10 | 25,37M |
| 2026-09-04 | $0,11 | -8,33 % | $0,11 | $0,11 | $0,10 | 17,26M |
| 2026-09-03 | $0,12 | -20,00 % | $0,13 | $0,13 | $0,12 | 34,12M |
| 2026-09-02 | $0,15 | +25,00 % | $0,12 | $0,50 | $0,11 | 872,65M |
| 2026-09-01 | $0,12 | 0,00 % | $0,11 | $0,14 | $0,11 | 5,76M |
| 2026-08-31 | $0,12 | +20,00 % | $0,10 | $0,13 | $0,10 | 9,40M |
| 2026-08-28 | $0,10 | 0,00 % | $0,10 | $0,11 | $0,10 | 12,62M |
| 2026-08-27 | $0,10 | 0,00 % | $0,10 | $0,11 | $0,10 | 38,88M |
| 2026-08-26 | $0,10 | 0,00 % | $0,10 | $0,11 | $0,10 | 1,89M |
| 2026-08-25 | $0,10 | 0,00 % | $0,10 | $0,10 | $0,10 | 965,00K |
| 2026-08-24 | $0,10 | 0,00 % | $0,10 | $0,11 | $0,09 | 3,35M |
| 2026-08-21 | $0,10 | 0,00 % | $0,10 | $0,10 | $0,10 | 2,09M |
| 2026-08-20 | $0,10 | 0,00 % | $0,09 | $0,10 | $0,09 | 6,56M |
| 2026-08-19 | $0,10 | 0,00 % | $0,09 | $0,11 | $0,09 | 5,27M |
| 2026-08-18 | $0,10 | -23,08 % | $0,11 | $0,11 | $0,09 | 13,82M |
| 2026-08-17 | $0,13 | 0,00 % | $0,14 | $0,14 | $0,13 | 62,45M |
| 2026-08-14 | $0,13 | 0,00 % | $0,14 | $0,15 | $0,13 | 13,24M |
| 2026-08-13 | $0,13 | 0,00 % | $0,12 | $0,13 | $0,12 | 11,91M |
| 2026-08-12 | $0,13 | -23,53 % | $0,14 | $0,14 | $0,12 | 7,98M |
| 2026-08-11 | $0,17 | +6,25 % | $0,16 | $0,20 | $0,15 | 32,97M |
| 2026-08-10 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 501,90K |
| 2026-08-07 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,16 | 639,30K |
| 2026-08-06 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 467,40K |
| 2026-08-05 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 3,02M |
| 2026-08-04 | $0,16 | 0,00 % | $0,16 | $0,16 | $0,15 | 1,73M |
| 2026-08-03 | $0,16 | -5,88 % | $0,16 | $0,17 | $0,16 | 1,70M |
| 2026-07-31 | $0,17 | +6,25 % | $0,16 | $0,17 | $0,15 | 1,77M |
| 2026-07-30 | $0,16 | +6,67 % | $0,15 | $0,16 | $0,14 | 277,60K |
| 2026-07-29 | $0,15 | 0,00 % | $0,15 | $0,16 | $0,15 | 330,10K |
| 2026-07-28 | $0,15 | 0,00 % | $0,15 | $0,15 | $0,15 | 548,00K |
| 2026-07-27 | $0,15 | -21,05 % | $0,19 | $0,19 | $0,14 | 1,29M |
| 2026-07-24 | $0,19 | -5,00 % | $0,20 | $0,20 | $0,18 | 556,40K |
| 2026-07-23 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,19 | 345,10K |
| 2026-07-22 | $0,20 | 0,00 % | $0,20 | $0,21 | $0,19 | 629,00K |
| 2026-07-21 | $0,20 | +5,26 % | $0,19 | $0,20 | $0,18 | 564,40K |
| 2026-07-20 | $0,19 | 0,00 % | $0,20 | $0,20 | $0,18 | 282,10K |
| 2026-07-17 | $0,19 | 0,00 % | $0,19 | $0,19 | $0,18 | 548,20K |
| 2026-07-16 | $0,19 | 0,00 % | $0,20 | $0,20 | $0,18 | 312,50K |
| 2026-07-15 | $0,19 | 0,00 % | $0,19 | $0,20 | $0,19 | 145,00K |
| 2026-07-14 | $0,19 | 0,00 % | $0,20 | $0,20 | $0,19 | 410,60K |
| 2026-07-13 | $0,19 | -9,52 % | $0,20 | $0,20 | $0,18 | 441,50K |
| 2026-07-10 | $0,21 | +5,00 % | $0,20 | $0,21 | $0,20 | 451,90K |
| 2026-07-09 | $0,20 | -4,76 % | $0,21 | $0,21 | $0,19 | 241,10K |
| 2026-07-08 | $0,21 | +5,00 % | $0,19 | $0,21 | $0,18 | 516,60K |
| 2026-07-07 | $0,20 | 0,00 % | $0,20 | $0,20 | $0,19 | 708,50K |
| 2026-07-06 | $0,20 | +5,26 % | $0,19 | $0,21 | $0,18 | 568,50K |
| 2026-07-02 | $0,19 | -20,83 % | $0,24 | $0,24 | $0,18 | 3,55M |
| 2026-07-01 | $0,24 | 0,00 % | $0,24 | $0,24 | $0,23 | 1,02M |
| 2026-06-30 | $0,24 | -14,29 % | $0,27 | $0,27 | $0,23 | 2,37M |
| 2026-06-29 | $0,28 | -77,05 % | $0,28 | $0,29 | $0,27 | 10,15M |
| 2026-06-26 | $1,22 | -4,69 % | $1,23 | $1,37 | $1,05 | 855,10K |
| 2026-06-25 | $1,28 | +7,56 % | $1,14 | $1,55 | $1,14 | 426,80K |
| 2026-06-24 | $1,19 | +4,39 % | $1,10 | $1,19 | $1,10 | 22,50K |
| 2026-06-23 | $1,14 | +7,55 % | $1,08 | $1,20 | $1,08 | 26,30K |
| 2026-06-22 | $1,06 | -21,48 % | $1,27 | $1,31 | $0,97 | 471,90K |
| 2026-06-18 | $1,35 | +5,47 % | $1,29 | $1,44 | $1,26 | 93,20K |
| 2026-06-17 | $1,28 | +1,59 % | $1,32 | $1,32 | $1,27 | 10,50K |
| 2026-06-16 | $1,26 | -7,35 % | $1,36 | $1,36 | $1,15 | 20,50K |
| 2026-06-15 | $1,36 | +22,52 % | $1,17 | $1,49 | $1,17 | 237,10K |
| 2026-06-12 | $1,11 | +13,27 % | $1,00 | $1,14 | $0,99 | 41,80K |
| 2026-06-11 | $0,98 | -3,92 % | $0,97 | $1,26 | $0,90 | 601,10K |
| 2026-06-10 | $1,02 | -8,93 % | $1,05 | $1,13 | $1,00 | 45,30K |
| 2026-06-09 | $1,12 | -0,88 % | $1,12 | $1,12 | $1,10 | 22,00K |
| 2026-06-08 | $1,13 | -0,88 % | $1,13 | $1,21 | $1,13 | 47,90K |
| 2026-06-05 | $1,14 | -10,94 % | $1,15 | $1,22 | $1,12 | 35,70K |
| 2026-06-04 | $1,28 | -3,76 % | $1,44 | $1,44 | $1,19 | 59,10K |
| 2026-06-03 | $1,33 | +2,31 % | $1,32 | $1,38 | $1,20 | 23,10K |
| 2026-06-02 | $1,30 | -4,41 % | $1,29 | $1,30 | $1,25 | 47,20K |
| 2026-06-01 | $1,36 | +0,74 % | $1,33 | $1,38 | $1,31 | 10,30K |
| 2026-05-29 | $1,35 | -3,57 % | $1,40 | $1,41 | $1,30 | 29,30K |
| 2026-05-28 | $1,40 | 0,00 % | $1,37 | $1,41 | $1,37 | 10,00K |
| 2026-05-27 | $1,40 | -2,10 % | $1,41 | $1,41 | $1,39 | 3,00K |
| 2026-05-26 | $1,43 | -2,05 % | $1,43 | $1,46 | $1,40 | 25,00K |