13,000$
3,26%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 12,84 | 13,12 | 12,67 | 12,95 | 2,86% | 85.331,00 |
| 02.04.2026 | 13,12 | 13,33 | 12,35 | 12,59 | -5,97% | 3.447.487,00 |
| 01.04.2026 | 14,27 | 14,57 | 13,28 | 13,39 | -5,17% | 2.979.039,00 |
| 31.03.2026 | 13,30 | 14,14 | 13,25 | 14,12 | 6,97% | 2.978.866,00 |
| 30.03.2026 | 13,21 | 13,40 | 12,64 | 13,20 | 0,46% | 2.569.194,00 |
| 27.03.2026 | 13,01 | 13,25 | 12,80 | 13,14 | 1,08% | 2.364.602,00 |
| 26.03.2026 | 13,54 | 13,59 | 12,99 | 13,00 | -3,99% | 2.195.673,00 |
| 25.03.2026 | 13,85 | 13,85 | 13,08 | 13,54 | -1,88% | 3.052.654,00 |
| 24.03.2026 | 13,69 | 13,96 | 13,56 | 13,80 | 0,80% | 2.580.588,00 |
| 23.03.2026 | 14,51 | 14,61 | 13,54 | 13,69 | -5,65% | 3.166.415,00 |
| 20.03.2026 | 15,32 | 15,78 | 14,47 | 14,51 | -5,35% | 4.209.419,00 |
| 19.03.2026 | 15,26 | 15,82 | 15,20 | 15,33 | 1,12% | 3.461.628,00 |
| 18.03.2026 | 15,62 | 15,65 | 15,00 | 15,16 | -3,44% | 3.813.560,00 |
| 17.03.2026 | 16,42 | 16,86 | 15,62 | 15,70 | -3,15% | 2.608.893,00 |
| 16.03.2026 | 17,00 | 17,39 | 16,06 | 16,21 | -5,81% | 3.439.892,00 |
| 13.03.2026 | 17,67 | 17,80 | 17,00 | 17,21 | -1,49% | 2.017.060,00 |
| 12.03.2026 | 17,92 | 18,46 | 17,35 | 17,47 | -0,85% | 2.656.538,00 |
| 11.03.2026 | 18,22 | 18,32 | 17,52 | 17,62 | -2,44% | 2.174.466,00 |
| 10.03.2026 | 19,13 | 19,26 | 18,01 | 18,06 | -5,45% | 1.530.593,00 |
| 09.03.2026 | 19,59 | 19,65 | 17,91 | 19,10 | -3,97% | 2.234.258,00 |
| 06.03.2026 | 19,78 | 20,05 | 19,61 | 19,89 | 0,00% | 1.653.014,00 |
| 05.03.2026 | 20,13 | 20,46 | 19,68 | 19,89 | -0,60% | 2.180.281,00 |
| 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 |
| 02.01.2026 | 32,10 | 32,31 | 29,76 | 29,82 | -6,64% | 1.782.777,00 |
| 31.12.2025 | 33,00 | 33,42 | 31,85 | 31,94 | -3,18% | 1.442.533,00 |
| 30.12.2025 | 32,48 | 33,06 | 32,47 | 32,99 | 1,48% | 720.522,00 |
| 29.12.2025 | 31,84 | 32,58 | 31,80 | 32,51 | 2,46% | 864.748,00 |
| 26.12.2025 | 32,70 | 32,76 | 31,72 | 31,73 | -2,91% | 660.387,00 |
| 24.12.2025 | 32,46 | 32,89 | 32,23 | 32,68 | 0,28% | 568.562,00 |
| 23.12.2025 | 32,78 | 33,09 | 32,24 | 32,59 | -0,24% | 1.411.302,00 |
| 22.12.2025 | 33,49 | 33,57 | 32,21 | 32,67 | -2,13% | 1.289.343,00 |
| 19.12.2025 | 32,25 | 33,59 | 32,01 | 33,38 | 3,50% | 1.376.745,00 |
| 18.12.2025 | 32,79 | 34,40 | 32,20 | 32,25 | -1,65% | 1.894.163,00 |
| 17.12.2025 | 32,71 | 33,72 | 32,44 | 32,79 | 1,83% | 1.973.941,00 |
| 16.12.2025 | 30,60 | 32,27 | 30,21 | 32,20 | -6,75% | 3.569.147,00 |
| 15.12.2025 | 34,30 | 36,10 | 34,04 | 34,53 | 0,67% | 3.407.675,00 |
| 12.12.2025 | 33,93 | 34,70 | 33,55 | 34,30 | 0,91% | 1.505.858,00 |
| 11.12.2025 | 33,73 | 34,69 | 33,05 | 33,99 | 0,15% | 2.189.469,00 |
| 10.12.2025 | 33,29 | 34,54 | 32,83 | 33,94 | 1,83% | 8.056.048,00 |
| 09.12.2025 | 32,86 | 34,24 | 32,49 | 33,33 | 5,04% | 4.506.736,00 |
| 08.12.2025 | 31,45 | 32,05 | 30,57 | 31,73 | 0,00% | 1.629.969,00 |
| 05.12.2025 | 32,21 | 33,08 | 31,48 | 31,73 | 0,86% | 5.184.586,00 |
| 04.12.2025 | 30,70 | 32,23 | 30,64 | 31,46 | 3,08% | 1.510.732,00 |
| 03.12.2025 | 31,16 | 31,54 | 30,00 | 30,52 | -2,05% | 5.420.740,00 |
| 02.12.2025 | 32,70 | 32,96 | 30,95 | 31,16 | -5,35% | 1.250.679,00 |
| 01.12.2025 | 32,70 | 34,03 | 32,40 | 32,92 | 0,67% | 2.071.096,00 |
| 28.11.2025 | 31,83 | 32,82 | 31,79 | 32,70 | 1,81% | 545.251,00 |
| 26.11.2025 | 31,35 | 32,34 | 31,06 | 32,12 | 2,46% | 1.237.397,00 |
| 25.11.2025 | 30,69 | 32,25 | 30,61 | 31,35 | 2,22% | 1.426.502,00 |
| 24.11.2025 | 31,90 | 32,25 | 30,50 | 30,67 | -4,34% | 1.487.782,00 |
| 21.11.2025 | 31,82 | 32,50 | 31,41 | 32,06 | 0,31% | 1.292.784,00 |
| 20.11.2025 | 32,43 | 33,09 | 31,55 | 31,96 | -1,45% | 1.327.814,00 |
| 19.11.2025 | 32,31 | 33,20 | 31,43 | 32,43 | 2,34% | 1.429.497,00 |
| 18.11.2025 | 30,79 | 32,12 | 30,76 | 31,69 | 3,09% | 1.597.315,00 |
| 17.11.2025 | 32,01 | 32,29 | 30,32 | 30,74 | -4,47% | 1.163.509,00 |
| 14.11.2025 | 32,51 | 33,40 | 31,90 | 32,18 | -1,41% | 747.246,00 |
| 13.11.2025 | 33,09 | 34,20 | 32,55 | 32,64 | 0,37% | 868.371,00 |
| 12.11.2025 | 33,10 | 33,63 | 32,35 | 32,52 | -1,06% | 933.743,00 |
| 11.11.2025 | 33,00 | 33,35 | 32,29 | 32,87 | -0,30% | 1.284.432,00 |
| 10.11.2025 | 34,95 | 35,20 | 32,44 | 32,97 | -4,93% | 1.343.644,00 |