39,414$
2,32%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 38,46 | 39,66 | 37,97 | 39,42 | 2,39% | 774.278,00 |
| 30.06.2025 | 38,81 | 39,06 | 37,63 | 38,50 | -0,85% | 853.275,00 |
| 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% | 792.019,00 |
| 25.06.2025 | 37,00 | 37,65 | 36,39 | 37,56 | 1,62% | 660.118,00 |
| 24.06.2025 | 36,26 | 36,98 | 35,54 | 36,96 | 2,38% | 748.857,00 |
| 23.06.2025 | 36,04 | 36,71 | 35,30 | 36,10 | -0,36% | 583.615,00 |
| 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% | 1.367.353,00 |
| 16.06.2025 | 31,65 | 32,79 | 31,65 | 32,21 | 1,77% | 673.711,00 |
| 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% | 561.167,00 |
| 11.06.2025 | 32,85 | 32,97 | 31,80 | 32,13 | -1,59% | 539.847,00 |
| 10.06.2025 | 31,58 | 32,97 | 31,58 | 32,65 | 3,59% | 600.701,00 |
| 09.06.2025 | 30,90 | 31,87 | 30,60 | 31,52 | 2,07% | 913.074,00 |
| 06.06.2025 | 30,90 | 31,16 | 30,43 | 30,88 | 1,25% | 822.513,00 |
| 05.06.2025 | 30,60 | 30,78 | 29,99 | 30,50 | -0,62% | 610.355,00 |
| 04.06.2025 | 31,20 | 31,41 | 30,53 | 30,69 | -1,95% | 688.252,00 |
| 03.06.2025 | 31,63 | 31,69 | 31,00 | 31,30 | -0,51% | 1.093.562,00 |
| 02.06.2025 | 31,70 | 31,90 | 30,93 | 31,46 | -1,19% | 1.501.818,00 |
| 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% | 433.216,00 |
| 28.05.2025 | 33,15 | 33,15 | 31,53 | 31,78 | -4,10% | 825.852,00 |
| 27.05.2025 | 33,60 | 33,86 | 33,08 | 33,14 | -0,27% | 602.031,00 |
| 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% | 828.245,00 |
| 21.05.2025 | 34,58 | 34,82 | 34,11 | 34,15 | -1,59% | 571.127,00 |
| 20.05.2025 | 36,00 | 36,28 | 34,67 | 34,70 | -3,58% | 633.885,00 |
| 19.05.2025 | 35,42 | 36,20 | 35,42 | 35,99 | 0,53% | 867.869,00 |
| 16.05.2025 | 34,31 | 36,15 | 34,04 | 35,80 | 4,59% | 917.810,00 |
| 15.05.2025 | 33,81 | 34,55 | 33,49 | 34,23 | 1,63% | 787.686,00 |
| 14.05.2025 | 34,26 | 34,95 | 33,65 | 33,68 | -1,41% | 659.340,00 |
| 13.05.2025 | 34,70 | 34,99 | 33,91 | 34,16 | -1,16% | 759.979,00 |
| 12.05.2025 | 34,31 | 34,69 | 33,44 | 34,56 | 2,19% | 969.240,00 |
| 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% | 1.888.303,00 |
| 07.05.2025 | 36,04 | 36,36 | 35,43 | 35,92 | -0,31% | 576.993,00 |
| 06.05.2025 | 35,61 | 36,10 | 35,00 | 36,03 | 1,38% | 689.268,00 |
| 05.05.2025 | 35,75 | 35,82 | 35,10 | 35,54 | -0,64% | 722.705,00 |
| 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 | 2,48% | 605.013,00 |
| 30.04.2025 | 33,37 | 34,65 | 32,82 | 34,22 | 1,15% | 651.757,00 |
| 29.04.2025 | 33,59 | 33,89 | 32,42 | 33,83 | 0,56% | 492.166,00 |
| 28.04.2025 | 33,36 | 33,91 | 32,49 | 33,64 | 0,78% | 629.632,00 |
| 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% | 548.620,00 |
| 23.04.2025 | 34,00 | 34,15 | 33,23 | 33,73 | 0,72% | 767.974,00 |
| 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 |
| 24.03.2025 | 31,39 | 31,87 | 30,53 | 31,36 | 5,27% | 1.051.248,00 |
| 21.03.2025 | 29,26 | 29,86 | 28,87 | 29,79 | 0,91% | 698.889,00 |
| 20.03.2025 | 29,53 | 30,05 | 29,01 | 29,52 | -0,14% | 1.046.141,00 |
| 19.03.2025 | 29,73 | 29,94 | 29,06 | 29,56 | -0,10% | 1.078.975,00 |
| 18.03.2025 | 31,29 | 31,43 | 29,00 | 29,59 | -6,33% | 1.036.516,00 |
| 17.03.2025 | 30,80 | 31,93 | 30,75 | 31,59 | 2,10% | 994.842,00 |
| 14.03.2025 | 29,74 | 31,70 | 29,64 | 30,94 | 5,53% | 1.209.899,00 |
| 13.03.2025 | 32,05 | 32,53 | 29,02 | 29,32 | -8,20% | 1.454.577,00 |
| 12.03.2025 | 31,93 | 32,55 | 30,90 | 31,94 | 1,08% | 1.022.453,00 |
| 11.03.2025 | 32,01 | 32,57 | 31,14 | 31,60 | -1,37% | 906.580,00 |
| 10.03.2025 | 32,32 | 32,89 | 31,71 | 32,04 | -3,26% | 1.172.360,00 |
| 07.03.2025 | 30,15 | 33,31 | 30,13 | 33,12 | 8,98% | 1.414.258,00 |
| 06.03.2025 | 30,23 | 30,82 | 29,63 | 30,39 | -1,27% | 1.042.284,00 |
| 05.03.2025 | 31,17 | 31,51 | 30,39 | 30,78 | -1,19% | 936.112,00 |
| 04.03.2025 | 31,01 | 31,96 | 30,51 | 31,15 | -1,27% | 1.249.632,00 |
| 03.03.2025 | 33,48 | 33,60 | 31,33 | 31,55 | -4,71% | 2.042.688,00 |
| 28.02.2025 | 31,99 | 33,40 | 31,35 | 33,11 | 7,53% | 2.913.074,00 |
| 27.02.2025 | 36,14 | 37,49 | 30,50 | 30,79 | -9,12% | 4.098.199,00 |
| 26.02.2025 | 32,45 | 34,14 | 32,35 | 33,88 | 5,68% | 1.489.860,00 |
| 25.02.2025 | 32,00 | 32,74 | 31,06 | 32,06 | -0,84% | 1.184.296,00 |
| 24.02.2025 | 33,74 | 34,30 | 32,28 | 32,33 | -7,36% | 1.894.512,00 |
| 21.02.2025 | 35,48 | 36,18 | 34,75 | 34,90 | 0,37% | 893.058,00 |
| 20.02.2025 | 35,00 | 35,82 | 34,41 | 34,77 | -1,72% | 1.127.129,00 |
| 19.02.2025 | 34,35 | 35,51 | 33,90 | 35,38 | 3,12% | 889.311,00 |
| 18.02.2025 | 34,79 | 35,36 | 33,14 | 34,31 | -1,29% | 1.455.525,00 |
| 14.02.2025 | 35,94 | 36,60 | 33,45 | 34,76 | -1,86% | 1.652.146,00 |
| 13.02.2025 | 35,09 | 35,73 | 34,63 | 35,42 | 1,40% | 858.619,00 |
| 12.02.2025 | 35,00 | 35,74 | 34,90 | 34,93 | -2,18% | 1.009.925,00 |
| 11.02.2025 | 35,29 | 36,25 | 35,06 | 35,71 | 0,85% | 926.429,00 |
| 10.02.2025 | 36,23 | 36,49 | 35,14 | 35,41 | -2,10% | 1.152.861,00 |
| 07.02.2025 | 37,45 | 38,14 | 36,08 | 36,17 | -3,52% | 894.093,00 |
| 06.02.2025 | 38,06 | 38,23 | 37,18 | 37,49 | -0,53% | 809.122,00 |