9,880$
-1,98%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,98 | 10,01 | 9,77 | 9,89 | -1,79% | 919.903,00 |
| 08.09.2026 | 9,89 | 10,38 | 9,83 | 10,07 | 1,51% | 1.332.937,00 |
| 04.09.2026 | 10,10 | 10,10 | 9,82 | 9,92 | -1,78% | 1.282.984,00 |
| 03.09.2026 | 10,20 | 10,31 | 10,00 | 10,10 | -0,20% | 1.017.108,00 |
| 02.09.2026 | 10,17 | 10,52 | 10,08 | 10,12 | -0,74% | 1.193.115,00 |
| 01.09.2026 | 10,67 | 10,71 | 10,15 | 10,20 | -4,54% | 1.097.650,00 |
| 31.08.2026 | 10,77 | 10,94 | 10,59 | 10,68 | -1,02% | 1.171.576,00 |
| 28.08.2026 | 10,46 | 10,97 | 10,45 | 10,79 | 3,35% | 1.172.137,00 |
| 27.08.2026 | 10,90 | 10,98 | 10,22 | 10,44 | -4,57% | 1.396.993,00 |
| 26.08.2026 | 11,03 | 11,26 | 10,88 | 10,94 | -1,44% | 1.652.044,00 |
| 25.08.2026 | 11,12 | 11,19 | 10,92 | 11,10 | 0,27% | 1.373.727,00 |
| 24.08.2026 | 10,64 | 12,04 | 10,64 | 11,07 | 4,73% | 2.274.821,00 |
| 21.08.2026 | 10,54 | 10,73 | 10,41 | 10,57 | -0,38% | 921.659,00 |
| 20.08.2026 | 10,77 | 11,05 | 10,58 | 10,61 | -2,30% | 1.015.992,00 |
| 19.08.2026 | 10,86 | 11,12 | 10,61 | 10,86 | -1,36% | 876.550,00 |
| 18.08.2026 | 11,29 | 11,36 | 10,93 | 11,01 | -1,39% | 1.261.779,00 |
| 17.08.2026 | 10,69 | 11,41 | 10,55 | 11,17 | 2,43% | 1.251.162,00 |
| 14.08.2026 | 11,59 | 11,61 | 10,83 | 10,90 | -5,95% | 1.402.862,00 |
| 13.08.2026 | 11,56 | 11,85 | 11,55 | 11,59 | 0,56% | 1.066.192,00 |
| 12.08.2026 | 11,30 | 11,56 | 11,23 | 11,53 | -0,35% | 1.190.857,00 |
| 11.08.2026 | 11,14 | 11,77 | 11,05 | 11,57 | 2,62% | 1.290.635,00 |
| 10.08.2026 | 12,01 | 12,22 | 11,22 | 11,27 | -7,92% | 1.735.173,00 |
| 07.08.2026 | 12,87 | 12,88 | 11,97 | 12,24 | -2,47% | 2.738.032,00 |
| 06.08.2026 | 11,84 | 12,83 | 10,86 | 12,55 | 2,53% | 3.146.501,00 |
| 05.08.2026 | 12,09 | 12,46 | 11,73 | 12,24 | 0,66% | 2.190.016,00 |
| 04.08.2026 | 12,76 | 12,76 | 11,95 | 12,16 | -4,93% | 1.626.014,00 |
| 03.08.2026 | 12,98 | 13,59 | 12,59 | 12,79 | 0,47% | 1.180.965,00 |
| 31.07.2026 | 12,46 | 12,86 | 12,21 | 12,73 | 1,76% | 1.394.590,00 |
| 30.07.2026 | 13,28 | 13,51 | 12,49 | 12,51 | -8,55% | 1.138.180,00 |
| 29.07.2026 | 13,67 | 14,02 | 13,55 | 13,68 | -1,16% | 1.147.428,00 |
| 28.07.2026 | 13,65 | 14,06 | 13,52 | 13,84 | 4,14% | 1.219.081,00 |
| 27.07.2026 | 12,98 | 13,63 | 12,90 | 13,29 | 2,07% | 1.223.929,00 |
| 24.07.2026 | 12,94 | 13,06 | 12,71 | 13,02 | 2,12% | 1.314.411,00 |
| 23.07.2026 | 13,13 | 13,37 | 12,47 | 12,75 | -2,89% | 1.422.074,00 |
| 22.07.2026 | 12,96 | 13,28 | 12,51 | 13,13 | 0,15% | 2.233.834,00 |
| 21.07.2026 | 13,63 | 13,82 | 13,08 | 13,11 | -4,86% | 1.861.825,00 |
| 20.07.2026 | 13,50 | 13,95 | 13,33 | 13,78 | 1,70% | 1.254.691,00 |
| 17.07.2026 | 13,33 | 13,74 | 13,26 | 13,55 | 2,81% | 1.374.891,00 |
| 16.07.2026 | 13,62 | 13,75 | 13,13 | 13,18 | -2,95% | 1.766.469,00 |
| 15.07.2026 | 13,08 | 13,89 | 13,00 | 13,58 | 3,70% | 1.570.614,00 |
| 14.07.2026 | 12,70 | 13,22 | 12,41 | 13,10 | 2,46% | 1.250.959,00 |
| 13.07.2026 | 13,14 | 13,31 | 12,63 | 12,78 | -1,31% | 1.374.150,00 |
| 10.07.2026 | 12,95 | 13,05 | 12,76 | 12,95 | -0,08% | 1.157.813,00 |
| 09.07.2026 | 12,27 | 12,99 | 12,20 | 12,96 | 5,19% | 1.580.415,00 |
| 08.07.2026 | 13,05 | 13,05 | 12,29 | 12,32 | -6,28% | 1.722.268,00 |
| 07.07.2026 | 12,93 | 13,37 | 12,93 | 13,15 | 2,38% | 1.807.972,00 |
| 06.07.2026 | 12,59 | 12,93 | 12,29 | 12,84 | 0,63% | 1.618.987,00 |
| 02.07.2026 | 12,44 | 13,03 | 12,07 | 12,76 | 3,61% | 2.052.673,00 |
| 01.07.2026 | 11,71 | 12,40 | 11,49 | 12,32 | 6,07% | 1.696.217,00 |
| 30.06.2026 | 11,28 | 11,70 | 11,09 | 11,61 | 2,74% | 1.831.528,00 |
| 29.06.2026 | 11,09 | 11,32 | 10,89 | 11,30 | 0,98% | 1.769.092,00 |
| 26.06.2026 | 10,61 | 11,29 | 10,59 | 11,19 | 4,73% | 4.682.285,00 |
| 25.06.2026 | 11,00 | 11,08 | 10,43 | 10,69 | -3,83% | 2.580.549,00 |
| 24.06.2026 | 10,75 | 11,16 | 10,64 | 11,11 | 4,03% | 1.988.319,00 |
| 23.06.2026 | 10,29 | 10,93 | 10,28 | 10,68 | 5,74% | 2.255.426,00 |
| 22.06.2026 | 10,35 | 10,51 | 9,92 | 10,10 | -2,98% | 3.836.180,00 |
| 18.06.2026 | 10,88 | 11,16 | 10,32 | 10,41 | -4,06% | 8.832.235,00 |
| 17.06.2026 | 10,67 | 11,49 | 10,39 | 10,85 | 1,21% | 2.597.848,00 |
| 16.06.2026 | 10,67 | 10,75 | 10,30 | 10,72 | 0,94% | 1.890.893,00 |
| 15.06.2026 | 10,80 | 10,80 | 10,45 | 10,62 | 0,19% | 1.805.718,00 |
| 12.06.2026 | 11,00 | 11,06 | 10,54 | 10,60 | -3,72% | 1.845.367,00 |
| 11.06.2026 | 10,54 | 11,04 | 10,30 | 11,01 | 4,51% | 1.953.015,00 |
| 10.06.2026 | 10,52 | 10,89 | 10,30 | 10,54 | 0,52% | 1.995.463,00 |
| 09.06.2026 | 10,12 | 10,80 | 10,06 | 10,48 | 4,28% | 2.323.856,00 |
| 08.06.2026 | 10,04 | 10,27 | 9,85 | 10,05 | 0,10% | 1.965.213,00 |
| 05.06.2026 | 9,89 | 10,15 | 9,69 | 10,04 | 2,14% | 2.066.821,00 |
| 04.06.2026 | 9,93 | 10,05 | 9,61 | 9,83 | -0,41% | 1.647.068,00 |
| 03.06.2026 | 9,91 | 9,91 | 9,62 | 9,87 | 0,71% | 1.990.576,00 |
| 02.06.2026 | 10,07 | 10,07 | 9,61 | 9,80 | -2,58% | 2.609.611,00 |
| 01.06.2026 | 9,86 | 10,24 | 9,60 | 10,06 | 0,50% | 3.093.215,00 |
| 29.05.2026 | 10,35 | 10,36 | 9,85 | 10,01 | -4,39% | 2.442.473,00 |
| 28.05.2026 | 10,10 | 10,48 | 9,67 | 10,47 | 2,70% | 2.079.799,00 |
| 27.05.2026 | 9,86 | 10,60 | 9,77 | 10,20 | 3,24% | 2.019.163,00 |
| 26.05.2026 | 10,08 | 10,17 | 9,54 | 9,88 | -2,52% | 3.626.944,00 |
| 22.05.2026 | 9,37 | 10,15 | 9,35 | 10,13 | 9,63% | 2.997.000,00 |
| 21.05.2026 | 9,52 | 9,93 | 9,22 | 9,24 | -2,07% | 3.080.092,00 |
| 20.05.2026 | 9,15 | 9,86 | 9,03 | 9,44 | 2,89% | 3.438.383,00 |
| 19.05.2026 | 8,48 | 9,20 | 8,37 | 9,17 | 10,75% | 4.292.138,00 |
| 18.05.2026 | 8,53 | 8,64 | 8,12 | 8,28 | -2,36% | 4.180.171,00 |
| 15.05.2026 | 8,53 | 8,69 | 8,22 | 8,48 | -0,35% | 4.427.230,00 |
| 14.05.2026 | 8,33 | 8,62 | 8,16 | 8,51 | 2,16% | 3.170.924,00 |
| 13.05.2026 | 8,43 | 8,53 | 7,95 | 8,33 | -3,48% | 4.260.952,00 |
| 12.05.2026 | 8,75 | 8,87 | 8,32 | 8,63 | -1,26% | 3.782.333,00 |
| 11.05.2026 | 9,00 | 9,05 | 8,30 | 8,74 | -2,24% | 5.278.115,00 |
| 08.05.2026 | 9,24 | 9,65 | 8,80 | 8,94 | -6,09% | 6.525.701,00 |
| 07.05.2026 | 9,10 | 9,66 | 8,40 | 9,52 | -20,67% | 19.450.224,00 |
| 06.05.2026 | 12,94 | 13,43 | 11,89 | 12,00 | -6,25% | 5.178.340,00 |
| 05.05.2026 | 13,00 | 13,04 | 12,06 | 12,80 | -1,54% | 3.676.396,00 |
| 04.05.2026 | 13,52 | 13,90 | 12,75 | 13,00 | -8,32% | 3.181.371,00 |
| 01.05.2026 | 13,60 | 14,32 | 13,34 | 14,18 | 3,96% | 3.218.188,00 |
| 30.04.2026 | 12,25 | 13,79 | 12,25 | 13,64 | 12,73% | 4.129.186,00 |
| 29.04.2026 | 12,94 | 13,04 | 11,80 | 12,10 | -6,64% | 4.569.009,00 |
| 28.04.2026 | 13,21 | 13,36 | 12,76 | 12,96 | -1,59% | 2.444.105,00 |
| 27.04.2026 | 12,62 | 13,20 | 12,32 | 13,17 | 4,19% | 2.777.665,00 |
| 24.04.2026 | 12,75 | 12,79 | 12,19 | 12,64 | -0,75% | 1.854.151,00 |
| 23.04.2026 | 12,58 | 12,93 | 12,33 | 12,74 | 1,92% | 2.131.413,00 |
| 22.04.2026 | 13,07 | 13,47 | 12,49 | 12,50 | -4,91% | 2.332.296,00 |
| 21.04.2026 | 12,84 | 13,43 | 12,41 | 13,14 | 2,58% | 2.459.752,00 |
| 20.04.2026 | 12,29 | 13,07 | 12,12 | 12,81 | 4,23% | 2.773.294,00 |
| 17.04.2026 | 12,57 | 12,88 | 12,21 | 12,29 | -1,36% | 2.341.193,00 |