30,390$
-1,94%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,25 | 32,13 | 30,38 | 30,44 | -1,77% | 1.742.749,00 |
| 21.11.2024 | 30,40 | 31,11 | 29,10 | 30,99 | 2,85% | 147.400,00 |
| 20.11.2024 | 29,80 | 30,60 | 29,55 | 30,13 | 0,00% | 1.148.757,00 |
| 19.11.2024 | 29,20 | 30,23 | 28,41 | 30,13 | 3,36% | 1.518.011,00 |
| 18.11.2024 | 28,19 | 29,74 | 28,00 | 29,15 | 3,63% | 1.110.629,00 |
| 15.11.2024 | 28,63 | 29,13 | 28,10 | 28,13 | -1,30% | 1.173.900,00 |
| 14.11.2024 | 28,50 | 29,12 | 28,25 | 28,50 | 0,00% | 673.706,00 |
| 13.11.2024 | 28,94 | 29,29 | 27,91 | 28,50 | 0,21% | 1.179.629,00 |
| 12.11.2024 | 29,20 | 29,64 | 28,42 | 28,44 | -2,87% | 1.270.723,00 |
| 11.11.2024 | 31,07 | 31,54 | 28,12 | 29,28 | -5,27% | 2.385.898,00 |
| 08.11.2024 | 31,69 | 32,04 | 30,64 | 30,91 | -1,50% | 1.388.182,00 |
| 07.11.2024 | 35,42 | 35,42 | 30,21 | 31,38 | -14,94% | 5.244.044,00 |
| 06.11.2024 | 36,42 | 37,29 | 36,22 | 36,89 | 4,03% | 1.216.932,00 |
| 05.11.2024 | 34,42 | 35,72 | 34,10 | 35,46 | 2,46% | 706.015,00 |
| 04.11.2024 | 34,18 | 35,90 | 34,11 | 34,61 | 0,14% | 755.855,00 |
| 01.11.2024 | 35,20 | 35,59 | 34,14 | 34,56 | -0,46% | 598.734,00 |
| 31.10.2024 | 36,12 | 36,32 | 34,53 | 34,72 | -4,60% | 879.018,00 |
| 30.10.2024 | 36,42 | 36,87 | 36,00 | 36,40 | -0,01% | 565.303,00 |
| 29.10.2024 | 35,93 | 36,41 | 35,29 | 36,40 | 0,69% | 590.922,00 |
| 28.10.2024 | 36,05 | 36,70 | 35,79 | 36,15 | 2,21% | 902.711,00 |
| 25.10.2024 | 34,95 | 35,69 | 34,59 | 35,37 | 1,73% | 656.221,00 |
| 24.10.2024 | 35,87 | 35,95 | 33,87 | 34,77 | -3,31% | 1.335.174,00 |
| 23.10.2024 | 38,14 | 38,18 | 35,30 | 35,96 | -6,13% | 2.161.558,00 |
| 22.10.2024 | 39,03 | 39,27 | 38,29 | 38,31 | -1,52% | 3.292.139,00 |
| 21.10.2024 | 40,35 | 40,37 | 38,62 | 38,90 | -3,59% | 1.319.585,00 |
| 18.10.2024 | 40,39 | 40,69 | 40,07 | 40,35 | 0,20% | 699.910,00 |
| 17.10.2024 | 41,00 | 41,00 | 39,45 | 40,27 | -1,56% | 619.435,00 |
| 16.10.2024 | 40,26 | 41,57 | 39,96 | 40,91 | 2,27% | 774.642,00 |
| 15.10.2024 | 39,95 | 40,45 | 38,86 | 40,00 | 0,10% | 771.207,00 |
| 14.10.2024 | 40,40 | 40,55 | 39,54 | 39,96 | 0,48% | 931.661,00 |
| 11.10.2024 | 38,72 | 40,21 | 38,60 | 39,77 | 2,66% | 679.472,00 |
| 10.10.2024 | 39,65 | 39,68 | 37,62 | 38,74 | -2,44% | 1.444.859,00 |
| 09.10.2024 | 38,58 | 40,21 | 38,58 | 39,71 | 3,41% | 1.112.476,00 |
| 08.10.2024 | 37,44 | 39,10 | 37,22 | 38,40 | 1,88% | 983.194,00 |
| 07.10.2024 | 36,28 | 37,82 | 36,28 | 37,69 | 3,77% | 1.757.081,00 |
| 04.10.2024 | 35,81 | 36,37 | 35,40 | 36,32 | 2,34% | 512.179,00 |
| 03.10.2024 | 36,03 | 36,35 | 34,64 | 35,49 | -1,58% | 817.901,00 |
| 02.10.2024 | 35,84 | 36,81 | 35,61 | 36,06 | -0,33% | 908.177,00 |
| 01.10.2024 | 35,11 | 36,60 | 34,95 | 36,18 | 3,08% | 1.098.001,00 |
| 30.09.2024 | 36,26 | 36,65 | 34,63 | 35,10 | -0,09% | 1.212.025,00 |
| 27.09.2024 | 34,88 | 35,91 | 34,88 | 35,13 | 1,01% | 899.320,00 |
| 26.09.2024 | 35,95 | 36,67 | 34,78 | 34,78 | -2,66% | 939.522,00 |
| 25.09.2024 | 35,70 | 36,56 | 35,12 | 35,73 | 0,00% | 1.040.223,00 |
| 24.09.2024 | 34,30 | 36,27 | 34,20 | 35,73 | 4,08% | 1.156.597,00 |
| 23.09.2024 | 33,44 | 34,58 | 33,01 | 34,33 | 2,69% | 940.724,00 |
| 20.09.2024 | 32,56 | 33,45 | 32,45 | 33,43 | 2,74% | 1.212.885,00 |
| 19.09.2024 | 32,89 | 33,34 | 32,06 | 32,54 | 1,69% | 767.680,00 |
| 18.09.2024 | 32,31 | 33,62 | 31,88 | 32,00 | -1,33% | 844.987,00 |
| 17.09.2024 | 31,96 | 32,76 | 31,87 | 32,43 | 3,21% | 1.228.768,00 |
| 16.09.2024 | 31,45 | 31,68 | 30,74 | 31,42 | 0,22% | 634.922,00 |
| 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% | 634.471,00 |
| 11.09.2024 | 30,97 | 31,41 | 30,57 | 31,35 | 0,84% | 1.052.815,00 |
| 10.09.2024 | 31,00 | 31,61 | 30,61 | 31,09 | 0,61% | 951.308,00 |
| 09.09.2024 | 29,59 | 31,35 | 29,59 | 30,90 | 5,53% | 1.037.966,00 |
| 06.09.2024 | 30,52 | 30,99 | 28,87 | 29,28 | -4,00% | 878.155,00 |
| 05.09.2024 | 30,55 | 30,81 | 29,61 | 30,50 | -0,07% | 733.696,00 |
| 04.09.2024 | 30,03 | 30,86 | 29,25 | 30,52 | 1,26% | 654.344,00 |
| 03.09.2024 | 32,18 | 32,28 | 30,10 | 30,14 | -4,17% | 812.779,00 |
| 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% | 507.681,00 |
| 28.08.2024 | 32,45 | 32,55 | 30,81 | 30,83 | -4,82% | 587.546,00 |
| 27.08.2024 | 32,48 | 32,83 | 31,85 | 32,39 | -0,71% | 640.643,00 |
| 26.08.2024 | 32,67 | 32,73 | 31,68 | 32,62 | 1,37% | 521.482,00 |
| 23.08.2024 | 31,73 | 32,49 | 31,16 | 32,18 | 2,03% | 650.226,00 |
| 22.08.2024 | 31,64 | 32,13 | 31,22 | 31,54 | -0,51% | 482.138,00 |
| 21.08.2024 | 31,27 | 32,01 | 30,66 | 31,70 | 2,39% | 724.224,00 |
| 20.08.2024 | 31,44 | 31,48 | 30,34 | 30,96 | -1,15% | 522.130,00 |
| 19.08.2024 | 31,31 | 31,68 | 30,77 | 31,32 | 0,87% | 763.624,00 |
| 16.08.2024 | 30,70 | 31,57 | 30,29 | 31,05 | 1,50% | 1.421.580,00 |
| 15.08.2024 | 31,84 | 32,09 | 30,36 | 30,59 | -3,20% | 879.127,00 |
| 14.08.2024 | 30,62 | 31,97 | 30,61 | 31,60 | 3,44% | 931.866,00 |
| 13.08.2024 | 30,96 | 31,64 | 29,96 | 30,55 | -1,32% | 976.516,00 |
| 12.08.2024 | 30,00 | 30,99 | 29,75 | 30,96 | 1,61% | 1.783.732,00 |
| 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% | 3.049.001,00 |
| 07.08.2024 | 35,55 | 35,89 | 34,21 | 34,72 | -1,81% | 2.093.217,00 |
| 06.08.2024 | 33,71 | 35,39 | 32,74 | 35,36 | 5,35% | 1.197.854,00 |
| 05.08.2024 | 33,23 | 34,38 | 32,05 | 33,57 | -3,91% | 879.063,00 |
| 02.08.2024 | 35,32 | 35,71 | 34,64 | 34,93 | -4,28% | 758.652,00 |
| 01.08.2024 | 36,86 | 37,17 | 35,84 | 36,49 | -0,03% | 652.287,00 |
| 31.07.2024 | 36,98 | 37,19 | 35,82 | 36,50 | 0,80% | 910.029,00 |
| 30.07.2024 | 36,82 | 37,15 | 35,80 | 36,21 | -1,66% | 491.581,00 |
| 29.07.2024 | 36,64 | 37,11 | 36,02 | 36,82 | 1,94% | 854.158,00 |
| 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 | 0,16% | 742.948,00 |
| 24.07.2024 | 38,36 | 38,50 | 36,84 | 37,06 | -4,19% | 540.907,00 |
| 23.07.2024 | 38,87 | 39,99 | 38,27 | 38,68 | -0,82% | 600.602,00 |
| 22.07.2024 | 39,50 | 39,88 | 38,77 | 39,00 | -1,02% | 1.044.074,00 |
| 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 | -1,84% | 666.225,00 |
| 17.07.2024 | 42,37 | 44,01 | 40,63 | 41,20 | -3,13% | 669.572,00 |
| 16.07.2024 | 43,41 | 43,41 | 41,63 | 42,53 | -0,49% | 834.876,00 |
| 15.07.2024 | 43,92 | 44,18 | 42,13 | 42,74 | -1,16% | 634.119,00 |
| 12.07.2024 | 44,10 | 44,69 | 43,11 | 43,24 | -1,79% | 596.456,00 |
| 11.07.2024 | 45,74 | 45,79 | 43,40 | 44,03 | -2,80% | 599.659,00 |
| 10.07.2024 | 46,00 | 46,58 | 44,65 | 45,30 | -1,11% | 756.481,00 |
| 09.07.2024 | 45,84 | 46,34 | 44,80 | 45,81 | 0,04% | 594.674,00 |
| 08.07.2024 | 44,25 | 45,89 | 43,69 | 45,79 | 4,07% | 630.778,00 |
| 05.07.2024 | 44,80 | 44,80 | 43,51 | 44,00 | -1,98% | 487.910,00 |