Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 47,79 | 47,92 | 47,02 | 47,75 | 0,00% | 846.038,00 |
| 14.08.2025 | 47,46 | 48,26 | 46,22 | 47,75 | 0,02% | 933.433,00 |
| 13.08.2025 | 46,03 | 47,85 | 45,27 | 47,74 | 3,31% | 1.097.433,00 |
| 12.08.2025 | 46,31 | 46,35 | 44,72 | 46,21 | 0,13% | 1.191.235,00 |
| 11.08.2025 | 45,45 | 46,40 | 44,09 | 46,15 | 1,47% | 1.643.414,00 |
| 08.08.2025 | 44,73 | 46,21 | 43,82 | 45,48 | 3,69% | 2.163.266,00 |
| 07.08.2025 | 38,52 | 44,37 | 38,41 | 43,86 | 17,59% | 3.060.050,00 |
| 06.08.2025 | 36,30 | 37,92 | 35,40 | 37,30 | 2,53% | 1.251.948,00 |
| 05.08.2025 | 36,27 | 36,71 | 35,94 | 36,38 | 0,19% | 763.603,00 |
| 04.08.2025 | 36,03 | 36,65 | 35,71 | 36,31 | 2,95% | 493.476,00 |
| 01.08.2025 | 37,00 | 37,00 | 35,25 | 35,27 | -5,19% | 640.925,00 |
| 31.07.2025 | 37,42 | 37,74 | 36,66 | 37,20 | -0,96% | 824.611,00 |
| 30.07.2025 | 37,45 | 37,73 | 36,61 | 37,56 | 1,40% | 1.316.095,00 |
| 29.07.2025 | 36,22 | 37,10 | 35,59 | 37,04 | 2,07% | 736.394,00 |
| 28.07.2025 | 36,38 | 36,83 | 35,82 | 36,29 | -0,25% | 954.496,00 |
| 25.07.2025 | 36,56 | 36,93 | 35,34 | 36,38 | -0,11% | 637.376,00 |
| 24.07.2025 | 39,48 | 39,48 | 35,80 | 36,42 | -7,82% | 1.112.954,00 |
| 23.07.2025 | 38,32 | 41,42 | 38,32 | 39,51 | 5,22% | 1.735.421,00 |
| 22.07.2025 | 36,92 | 38,18 | 36,80 | 37,55 | 1,73% | 653.991,00 |
| 21.07.2025 | 37,71 | 38,09 | 36,86 | 36,91 | -1,31% | 653.993,00 |
| 18.07.2025 | 37,67 | 37,93 | 37,03 | 37,40 | 0,13% | 350.188,00 |
| 17.07.2025 | 36,80 | 37,45 | 36,57 | 37,35 | 1,49% | 478.006,00 |
| 16.07.2025 | 38,02 | 38,06 | 36,73 | 36,80 | -2,62% | 540.214,00 |
| 15.07.2025 | 38,34 | 38,69 | 37,32 | 37,79 | -1,10% | 819.089,00 |
| 14.07.2025 | 38,32 | 39,17 | 38,09 | 38,21 | 0,10% | 426.083,00 |
| 11.07.2025 | 38,97 | 39,48 | 37,92 | 38,17 | -1,90% | 457.399,00 |
| 10.07.2025 | 39,03 | 40,11 | 38,82 | 38,91 | -0,64% | 473.304,00 |
| 09.07.2025 | 39,15 | 39,68 | 38,05 | 39,16 | 0,28% | 725.188,00 |
| 08.07.2025 | 38,54 | 39,09 | 37,56 | 39,05 | 1,96% | 977.179,00 |
| 07.07.2025 | 38,68 | 39,04 | 37,85 | 38,30 | -1,57% | 658.176,00 |
| 03.07.2025 | 39,70 | 39,95 | 38,84 | 38,91 | -1,59% | 385.797,00 |
| 02.07.2025 | 39,53 | 39,64 | 38,41 | 39,54 | 0,30% | 748.670,00 |
| 01.07.2025 | 38,46 | 39,66 | 37,97 | 39,42 | 2,34% | 779.445,00 |
| 30.06.2025 | 38,81 | 39,06 | 37,63 | 38,52 | -0,80% | 853.303,00 |
| 27.06.2025 | 37,36 | 39,13 | 37,29 | 38,83 | 3,93% | 1.508.869,00 |
| 26.06.2025 | 37,94 | 38,70 | 37,02 | 37,36 | -0,53% | 792.194,00 |
| 25.06.2025 | 37,00 | 37,65 | 36,39 | 37,56 | 1,62% | 660.603,00 |
| 24.06.2025 | 36,26 | 36,98 | 35,54 | 36,96 | 2,38% | 764.435,00 |
| 23.06.2025 | 36,04 | 36,71 | 35,30 | 36,10 | -0,36% | 584.042,00 |
| 20.06.2025 | 36,06 | 36,89 | 35,86 | 36,23 | 1,34% | 1.382.866,00 |
| 18.06.2025 | 34,21 | 36,60 | 34,16 | 35,75 | 4,17% | 1.426.310,00 |
| 17.06.2025 | 31,94 | 35,43 | 31,89 | 34,32 | 6,55% | 1.367.914,00 |
| 16.06.2025 | 31,65 | 32,79 | 31,65 | 32,21 | 1,77% | 673.730,00 |
| 13.06.2025 | 31,52 | 32,12 | 30,96 | 31,65 | -1,68% | 637.516,00 |
| 12.06.2025 | 31,93 | 32,45 | 31,59 | 32,19 | 0,19% | 561.370,00 |
| 11.06.2025 | 32,85 | 32,97 | 31,80 | 32,13 | -1,59% | 552.129,00 |
| 10.06.2025 | 31,58 | 32,97 | 31,58 | 32,65 | 3,59% | 601.058,00 |
| 09.06.2025 | 30,90 | 31,87 | 30,60 | 31,52 | 2,07% | 913.568,00 |
| 06.06.2025 | 30,90 | 31,16 | 30,43 | 30,88 | 1,18% | 822.513,00 |
| 05.06.2025 | 30,60 | 30,78 | 29,99 | 30,52 | -0,55% | 610.725,00 |
| 04.06.2025 | 31,20 | 31,41 | 30,53 | 30,69 | -1,95% | 688.820,00 |
| 03.06.2025 | 31,63 | 31,69 | 31,00 | 31,30 | -0,51% | 1.097.355,00 |
| 02.06.2025 | 31,70 | 31,90 | 30,93 | 31,46 | -1,19% | 1.502.165,00 |
| 30.05.2025 | 32,04 | 32,55 | 31,72 | 31,84 | -0,34% | 984.589,00 |
| 29.05.2025 | 31,96 | 32,16 | 31,40 | 31,95 | 0,53% | 433.392,00 |
| 28.05.2025 | 33,15 | 33,15 | 31,53 | 31,78 | -4,10% | 826.210,00 |
| 27.05.2025 | 33,60 | 33,86 | 33,08 | 33,14 | -0,27% | 602.260,00 |
| 23.05.2025 | 34,01 | 34,15 | 32,58 | 33,23 | -3,23% | 715.951,00 |
| 22.05.2025 | 34,11 | 34,76 | 33,54 | 34,34 | 0,56% | 828.367,00 |
| 21.05.2025 | 34,58 | 34,82 | 34,11 | 34,15 | -1,59% | 571.312,00 |
| 20.05.2025 | 36,00 | 36,28 | 34,67 | 34,70 | -3,58% | 633.905,00 |
| 19.05.2025 | 35,42 | 36,20 | 35,42 | 35,99 | 0,53% | 868.066,00 |
| 16.05.2025 | 34,31 | 36,15 | 34,04 | 35,80 | 4,53% | 917.810,00 |
| 15.05.2025 | 33,81 | 34,55 | 33,49 | 34,25 | 1,69% | 787.728,00 |
| 14.05.2025 | 34,26 | 34,95 | 33,65 | 33,68 | -1,41% | 659.591,00 |
| 13.05.2025 | 34,70 | 34,99 | 33,91 | 34,16 | -1,16% | 760.052,00 |
| 12.05.2025 | 34,31 | 34,69 | 33,44 | 34,56 | 2,19% | 969.609,00 |
| 09.05.2025 | 32,95 | 34,29 | 32,47 | 33,82 | 3,84% | 974.242,00 |
| 08.05.2025 | 34,96 | 35,38 | 31,67 | 32,57 | -9,33% | 1.889.967,00 |
| 07.05.2025 | 36,04 | 36,36 | 35,43 | 35,92 | -0,31% | 577.427,00 |
| 06.05.2025 | 35,61 | 36,10 | 35,00 | 36,03 | 1,38% | 746.442,00 |
| 05.05.2025 | 35,75 | 35,82 | 35,10 | 35,54 | -0,64% | 723.350,00 |
| 02.05.2025 | 35,27 | 36,62 | 35,27 | 35,77 | 2,00% | 718.163,00 |
| 01.05.2025 | 34,35 | 35,36 | 33,78 | 35,07 | 2,42% | 605.983,00 |
| 30.04.2025 | 33,37 | 34,65 | 32,82 | 34,24 | 1,21% | 652.052,00 |
| 29.04.2025 | 33,59 | 33,89 | 32,42 | 33,83 | 0,56% | 492.265,00 |
| 28.04.2025 | 33,36 | 33,91 | 32,49 | 33,64 | 0,78% | 629.775,00 |
| 25.04.2025 | 33,49 | 33,49 | 32,67 | 33,38 | -0,68% | 455.561,00 |
| 24.04.2025 | 33,47 | 33,87 | 33,00 | 33,61 | -0,36% | 548.841,00 |
| 23.04.2025 | 34,00 | 34,15 | 33,23 | 33,73 | 0,72% | 767.999,00 |
| 22.04.2025 | 33,08 | 34,00 | 33,02 | 33,49 | 1,30% | 609.332,00 |
| 21.04.2025 | 32,71 | 33,26 | 32,10 | 33,06 | 0,21% | 998.429,00 |
| 17.04.2025 | 32,84 | 33,15 | 32,37 | 32,99 | -0,12% | 681.851,00 |
| 16.04.2025 | 33,68 | 33,68 | 32,38 | 33,03 | -2,13% | 626.653,00 |
| 15.04.2025 | 33,71 | 34,31 | 33,45 | 33,75 | 0,39% | 642.931,00 |
| 14.04.2025 | 34,45 | 34,51 | 33,30 | 33,62 | -1,15% | 844.305,00 |
| 11.04.2025 | 33,25 | 34,44 | 32,73 | 34,01 | 2,78% | 752.812,00 |
| 10.04.2025 | 33,33 | 33,71 | 32,23 | 33,09 | -2,07% | 967.216,00 |
| 09.04.2025 | 31,31 | 34,73 | 31,31 | 33,79 | 4,61% | 1.718.625,00 |
| 08.04.2025 | 33,72 | 33,99 | 31,59 | 32,30 | -1,19% | 1.293.758,00 |
| 07.04.2025 | 30,35 | 33,44 | 29,52 | 32,69 | 1,43% | 1.105.470,00 |
| 04.04.2025 | 31,36 | 32,61 | 31,06 | 32,23 | -0,46% | 1.166.415,00 |
| 03.04.2025 | 30,91 | 32,78 | 30,35 | 32,38 | 2,27% | 1.182.838,00 |
| 02.04.2025 | 30,35 | 31,88 | 30,35 | 31,66 | 2,29% | 730.815,00 |
| 01.04.2025 | 30,47 | 30,99 | 29,99 | 30,95 | 1,58% | 944.931,00 |
| 31.03.2025 | 29,15 | 30,65 | 29,13 | 30,47 | 2,52% | 1.013.495,00 |
| 28.03.2025 | 30,27 | 30,49 | 28,93 | 29,72 | -1,82% | 879.714,00 |
| 27.03.2025 | 30,84 | 31,39 | 30,05 | 30,27 | -2,35% | 641.843,00 |
| 26.03.2025 | 32,25 | 32,52 | 30,85 | 31,00 | -4,50% | 601.686,00 |
| 25.03.2025 | 31,35 | 32,77 | 31,11 | 32,46 | 3,51% | 757.329,00 |