Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.09.2024 | 32,56 | 33,45 | 32,45 | 33,43 | 2,80% | 916.873,00 |
19.09.2024 | 32,89 | 33,34 | 32,06 | 32,52 | 1,69% | 911.941,00 |
18.09.2024 | 32,31 | 33,62 | 31,88 | 31,98 | -1,39% | 984.185,00 |
17.09.2024 | 31,96 | 32,76 | 31,87 | 32,43 | 3,21% | 1.271.509,00 |
16.09.2024 | 31,45 | 31,68 | 30,74 | 31,42 | 0,22% | 636.893,00 |
13.09.2024 | 31,01 | 31,68 | 30,92 | 31,35 | 2,28% | 609.981,00 |
12.09.2024 | 31,09 | 31,31 | 30,26 | 30,65 | -2,23% | 715.503,00 |
11.09.2024 | 30,97 | 31,41 | 30,57 | 31,35 | 0,84% | 1.162.850,00 |
10.09.2024 | 31,00 | 31,61 | 30,61 | 31,09 | 0,61% | 960.740,00 |
09.09.2024 | 29,59 | 31,35 | 29,59 | 30,90 | 5,53% | 1.130.175,00 |
06.09.2024 | 30,52 | 30,99 | 28,87 | 29,28 | -4,03% | 878.155,00 |
05.09.2024 | 30,55 | 30,81 | 29,61 | 30,51 | -0,03% | 812.018,00 |
04.09.2024 | 30,03 | 30,86 | 29,25 | 30,52 | 1,23% | 655.600,00 |
03.09.2024 | 32,18 | 32,28 | 30,10 | 30,15 | -4,13% | 936.570,00 |
30.08.2024 | 31,07 | 31,50 | 30,85 | 31,45 | 1,78% | 598.525,00 |
29.08.2024 | 30,83 | 31,65 | 30,65 | 30,90 | 0,23% | 508.173,00 |
28.08.2024 | 32,45 | 32,55 | 30,81 | 30,83 | -4,82% | 588.242,00 |
27.08.2024 | 32,48 | 32,83 | 31,85 | 32,39 | -0,71% | 642.448,00 |
26.08.2024 | 32,67 | 32,73 | 31,68 | 32,62 | 1,37% | 521.774,00 |
23.08.2024 | 31,73 | 32,49 | 31,16 | 32,18 | 2,16% | 650.226,00 |
22.08.2024 | 31,64 | 32,13 | 31,22 | 31,50 | -0,63% | 567.933,00 |
21.08.2024 | 31,27 | 32,01 | 30,66 | 31,70 | 2,39% | 725.142,00 |
20.08.2024 | 31,44 | 31,48 | 30,34 | 30,96 | -1,15% | 522.228,00 |
19.08.2024 | 31,31 | 31,68 | 30,77 | 31,32 | 0,87% | 764.873,00 |
16.08.2024 | 30,70 | 31,57 | 30,29 | 31,05 | 1,47% | 1.421.580,00 |
15.08.2024 | 31,84 | 32,09 | 30,36 | 30,60 | -3,16% | 942.057,00 |
14.08.2024 | 30,62 | 31,97 | 30,61 | 31,60 | 3,44% | 932.536,00 |
13.08.2024 | 30,96 | 31,64 | 29,96 | 30,55 | -1,32% | 1.079.229,00 |
12.08.2024 | 30,00 | 30,99 | 29,75 | 30,96 | 1,61% | 1.785.975,00 |
09.08.2024 | 32,02 | 32,02 | 30,10 | 30,47 | -3,27% | 2.059.865,00 |
08.08.2024 | 36,10 | 36,14 | 30,54 | 31,50 | -9,27% | 3.054.297,00 |
07.08.2024 | 35,55 | 35,89 | 34,21 | 34,72 | -1,81% | 2.096.713,00 |
06.08.2024 | 33,71 | 35,39 | 32,74 | 35,36 | 5,36% | 1.200.364,00 |
05.08.2024 | 33,23 | 34,38 | 32,05 | 33,56 | -3,92% | 1.027.363,00 |
02.08.2024 | 35,32 | 35,71 | 34,64 | 34,93 | -4,33% | 758.652,00 |
01.08.2024 | 36,86 | 37,17 | 35,84 | 36,51 | 0,05% | 729.268,00 |
31.07.2024 | 36,98 | 37,19 | 35,82 | 36,49 | 0,72% | 1.048.627,00 |
30.07.2024 | 36,82 | 37,15 | 35,80 | 36,23 | -1,60% | 587.171,00 |
29.07.2024 | 36,64 | 37,11 | 36,02 | 36,82 | 1,94% | 855.771,00 |
26.07.2024 | 35,37 | 36,57 | 34,43 | 36,12 | -2,69% | 1.700.598,00 |
25.07.2024 | 37,11 | 37,66 | 36,22 | 37,12 | 0,19% | 961.097,00 |
24.07.2024 | 38,36 | 38,50 | 36,84 | 37,05 | -4,21% | 607.567,00 |
23.07.2024 | 38,87 | 39,99 | 38,27 | 38,68 | -0,82% | 601.014,00 |
22.07.2024 | 39,50 | 39,88 | 38,77 | 39,00 | -1,02% | 1.046.177,00 |
19.07.2024 | 40,78 | 40,79 | 39,18 | 39,40 | -2,57% | 1.288.702,00 |
18.07.2024 | 41,53 | 41,90 | 40,16 | 40,44 | -1,89% | 666.599,00 |
17.07.2024 | 42,37 | 44,01 | 40,63 | 41,22 | -3,08% | 815.594,00 |
16.07.2024 | 43,41 | 43,41 | 41,63 | 42,53 | -0,35% | 970.045,00 |
15.07.2024 | 43,92 | 44,18 | 42,13 | 42,68 | -1,30% | 935.449,00 |
12.07.2024 | 44,10 | 44,69 | 43,11 | 43,24 | -1,93% | 596.456,00 |
11.07.2024 | 45,74 | 45,79 | 43,40 | 44,09 | -2,67% | 655.054,00 |
10.07.2024 | 46,00 | 46,58 | 44,65 | 45,30 | -1,11% | 759.026,00 |
09.07.2024 | 45,84 | 46,34 | 44,80 | 45,81 | 0,04% | 688.462,00 |
08.07.2024 | 44,25 | 45,89 | 43,69 | 45,79 | 4,07% | 722.660,00 |
05.07.2024 | 44,80 | 44,80 | 43,51 | 44,00 | -1,98% | 487.910,00 |
03.07.2024 | 43,88 | 45,14 | 43,84 | 44,89 | 2,40% | 296.864,00 |
02.07.2024 | 45,06 | 45,23 | 42,88 | 43,84 | -3,61% | 972.579,00 |
01.07.2024 | 47,35 | 48,41 | 45,10 | 45,48 | -2,76% | 1.318.396,00 |
28.06.2024 | 44,51 | 47,00 | 44,50 | 46,77 | 5,74% | 1.638.970,00 |
27.06.2024 | 46,39 | 46,68 | 43,86 | 44,23 | -4,31% | 1.063.805,00 |
26.06.2024 | 45,30 | 46,43 | 44,54 | 46,22 | 1,09% | 952.036,00 |
25.06.2024 | 44,79 | 45,84 | 44,28 | 45,72 | 2,19% | 869.106,00 |
24.06.2024 | 42,52 | 44,78 | 42,33 | 44,74 | 5,69% | 875.735,00 |
21.06.2024 | 41,33 | 42,48 | 40,93 | 42,33 | 2,30% | 567.513,00 |
20.06.2024 | 42,46 | 42,72 | 41,34 | 41,38 | -2,54% | 586.866,00 |
18.06.2024 | 42,42 | 43,82 | 42,11 | 42,46 | 0,19% | 641.169,00 |
17.06.2024 | 41,07 | 42,49 | 40,69 | 42,38 | 4,93% | 676.068,00 |
14.06.2024 | 41,06 | 41,63 | 40,06 | 40,39 | -2,53% | 763.630,00 |
13.06.2024 | 43,08 | 43,59 | 40,87 | 41,44 | -1,68% | 485.650,00 |
12.06.2024 | 41,15 | 43,03 | 40,76 | 42,15 | 2,53% | 587.287,00 |
11.06.2024 | 41,17 | 41,38 | 40,20 | 41,11 | -0,15% | 809.897,00 |
10.06.2024 | 41,50 | 41,65 | 36,10 | 41,17 | -1,58% | 1.689.067,00 |
07.06.2024 | 43,27 | 43,73 | 41,79 | 41,83 | -3,99% | 589.887,00 |
06.06.2024 | 44,85 | 44,85 | 43,19 | 43,57 | -2,40% | 573.247,00 |
05.06.2024 | 43,01 | 44,81 | 42,90 | 44,64 | 3,89% | 683.447,00 |
04.06.2024 | 43,09 | 43,65 | 41,34 | 42,97 | -0,32% | 891.122,00 |
03.06.2024 | 41,50 | 43,63 | 41,50 | 43,11 | 4,18% | 1.007.852,00 |
31.05.2024 | 42,00 | 42,32 | 40,41 | 41,38 | -1,15% | 937.145,00 |
30.05.2024 | 41,10 | 42,68 | 40,73 | 41,86 | 1,14% | 760.825,00 |
29.05.2024 | 40,01 | 41,97 | 40,00 | 41,39 | 2,45% | 636.959,00 |
28.05.2024 | 41,00 | 41,94 | 40,37 | 40,40 | -0,32% | 819.934,00 |
24.05.2024 | 40,74 | 41,50 | 40,53 | 40,53 | -0,17% | 597.458,00 |
23.05.2024 | 39,70 | 41,04 | 39,55 | 40,60 | 2,50% | 602.038,00 |
22.05.2024 | 41,12 | 41,12 | 39,57 | 39,61 | -3,23% | 745.505,00 |
21.05.2024 | 38,83 | 41,05 | 38,01 | 40,93 | 5,03% | 1.030.323,00 |
20.05.2024 | 37,56 | 39,55 | 37,56 | 38,97 | 3,53% | 725.668,00 |
17.05.2024 | 37,85 | 38,34 | 37,09 | 37,64 | -0,48% | 633.823,00 |
16.05.2024 | 36,57 | 37,85 | 36,08 | 37,82 | 3,05% | 782.005,00 |
15.05.2024 | 37,49 | 37,66 | 35,75 | 36,70 | -0,84% | 827.823,00 |
14.05.2024 | 36,03 | 37,04 | 35,44 | 37,01 | 3,96% | 1.116.700,00 |
13.05.2024 | 36,36 | 36,81 | 34,17 | 35,60 | -2,22% | 1.452.105,00 |
10.05.2024 | 37,33 | 37,85 | 35,73 | 36,41 | -4,11% | 1.786.609,00 |
09.05.2024 | 33,15 | 39,25 | 33,11 | 37,97 | 26,95% | 4.006.455,00 |
08.05.2024 | 29,18 | 30,05 | 29,18 | 29,91 | 2,40% | 573.091,00 |
07.05.2024 | 29,08 | 29,73 | 29,01 | 29,21 | 0,45% | 629.153,00 |
06.05.2024 | 28,33 | 29,14 | 28,25 | 29,08 | 3,34% | 650.465,00 |
03.05.2024 | 28,44 | 28,48 | 27,41 | 28,14 | -0,25% | 504.658,00 |
02.05.2024 | 27,49 | 28,42 | 27,36 | 28,21 | 3,22% | 642.505,00 |
01.05.2024 | 26,77 | 27,74 | 26,45 | 27,33 | 2,13% | 495.211,00 |
30.04.2024 | 26,61 | 26,84 | 24,87 | 26,76 | -0,30% | 847.305,00 |