Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,57 | 19,65 | 17,91 | 19,11 | -3,97% | 2.234.253,00 |
| 06.03.2026 | 19,78 | 20,05 | 19,61 | 19,90 | 0,00% | 11.062,00 |
| 05.03.2026 | 20,13 | 20,46 | 19,68 | 19,90 | -0,55% | 11.062,00 |
| 04.03.2026 | 20,42 | 20,81 | 19,95 | 20,01 | -1,43% | 1.929.500,00 |
| 03.03.2026 | 20,01 | 21,18 | 19,75 | 20,30 | 0,89% | 3.749.301,00 |
| 02.03.2026 | 20,56 | 20,81 | 20,03 | 20,12 | -4,60% | 2.261.068,00 |
| 27.02.2026 | 21,29 | 21,95 | 20,63 | 21,09 | -4,61% | 3.750.502,00 |
| 26.02.2026 | 20,63 | 22,16 | 19,80 | 22,11 | -10,81% | 12.823.548,00 |
| 25.02.2026 | 25,86 | 26,15 | 24,15 | 24,79 | -3,77% | 2.450.964,00 |
| 24.02.2026 | 25,57 | 26,51 | 25,44 | 25,76 | 0,74% | 1.842.640,00 |
| 23.02.2026 | 26,53 | 27,19 | 25,42 | 25,57 | -5,89% | 2.209.610,00 |
| 20.02.2026 | 27,50 | 27,83 | 26,53 | 27,17 | -1,38% | 1.273.293,00 |
| 19.02.2026 | 27,50 | 27,75 | 27,10 | 27,55 | 0,29% | 1.123.442,00 |
| 18.02.2026 | 28,13 | 28,97 | 27,37 | 27,47 | -2,73% | 1.777.501,00 |
| 17.02.2026 | 28,37 | 28,67 | 28,04 | 28,24 | -0,60% | 2.035.203,00 |
| 13.02.2026 | 27,91 | 28,71 | 27,16 | 28,41 | 2,53% | 1.074.974,00 |
| 12.02.2026 | 25,97 | 27,77 | 25,90 | 27,71 | 7,40% | 1.411.471,00 |
| 11.02.2026 | 26,15 | 26,40 | 25,51 | 25,80 | -1,34% | 1.654.484,00 |
| 10.02.2026 | 26,21 | 27,22 | 25,88 | 26,15 | 0,11% | 1.513.832,00 |
| 09.02.2026 | 26,72 | 26,98 | 25,76 | 26,12 | -2,72% | 1.155.091,00 |
| 06.02.2026 | 26,22 | 26,95 | 26,21 | 26,85 | 2,52% | 1.031.189,00 |
| 05.02.2026 | 26,90 | 27,37 | 26,05 | 26,19 | -2,35% | 1.223.222,00 |
| 04.02.2026 | 26,45 | 28,12 | 25,52 | 26,82 | 0,37% | 1.914.327,00 |
| 03.02.2026 | 27,39 | 27,64 | 26,32 | 26,72 | -2,62% | 1.886.937,00 |
| 02.02.2026 | 28,45 | 28,54 | 27,26 | 27,44 | -3,55% | 1.149.025,00 |
| 30.01.2026 | 28,00 | 28,61 | 27,75 | 28,45 | 1,14% | 1.426.753,00 |
| 29.01.2026 | 27,32 | 28,99 | 27,20 | 28,13 | 3,38% | 1.241.995,00 |
| 28.01.2026 | 27,86 | 27,86 | 26,81 | 27,21 | -2,12% | 1.370.085,00 |
| 27.01.2026 | 27,40 | 27,90 | 26,98 | 27,80 | 1,09% | 1.335.043,00 |
| 26.01.2026 | 28,37 | 28,82 | 27,06 | 27,50 | -3,10% | 1.673.909,00 |
| 23.01.2026 | 30,00 | 30,49 | 28,22 | 28,38 | -5,75% | 1.622.049,00 |
| 22.01.2026 | 27,40 | 30,40 | 27,32 | 30,11 | 10,29% | 2.678.184,00 |
| 21.01.2026 | 27,07 | 28,09 | 26,65 | 27,30 | -0,58% | 2.861.297,00 |
| 20.01.2026 | 28,58 | 28,75 | 26,65 | 27,46 | -6,12% | 4.069.260,00 |
| 16.01.2026 | 29,09 | 29,58 | 28,82 | 29,25 | -0,81% | 958.612,00 |
| 15.01.2026 | 29,56 | 30,04 | 29,13 | 29,49 | -0,20% | 804.440,00 |
| 14.01.2026 | 30,46 | 30,91 | 29,18 | 29,55 | -3,40% | 1.226.705,00 |
| 13.01.2026 | 30,91 | 31,43 | 30,55 | 30,59 | -0,71% | 1.122.649,00 |
| 12.01.2026 | 31,05 | 31,56 | 30,70 | 30,81 | -0,29% | 971.532,00 |
| 09.01.2026 | 30,08 | 30,97 | 29,62 | 30,90 | 2,79% | 887.400,00 |
| 08.01.2026 | 30,07 | 30,51 | 29,69 | 30,06 | 0,07% | 1.028.006,00 |
| 07.01.2026 | 30,47 | 30,91 | 29,53 | 30,04 | 0,03% | 1.264.192,00 |
| 06.01.2026 | 29,80 | 30,09 | 29,48 | 30,03 | 1,11% | 1.422.277,00 |
| 05.01.2026 | 29,82 | 30,37 | 29,27 | 29,70 | -0,40% | 1.705.853,00 |