16,500€
-4,07%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,30 | 17,50 | 15,70 | 16,20 | -5,81% | 2.509,00 |
| 06.03.2026 | 17,30 | 17,60 | 16,80 | 17,20 | 0,00% | 1.276,00 |
| 05.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 280,00 |
| 04.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 56,00 |
| 03.03.2026 | 16,90 | 17,50 | 16,90 | 17,50 | -2,23% | 286,00 |
| 02.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 26,00 |
| 27.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 3,00 |
| 26.02.2026 | 21,40 | 21,40 | 16,50 | 18,20 | -12,50% | 1.030,00 |
| 25.02.2026 | 22,20 | 22,20 | 20,80 | 20,80 | -5,02% | 1.142,00 |
| 24.02.2026 | 21,80 | 22,50 | 21,60 | 21,90 | -4,78% | - |
| 23.02.2026 | 22,60 | 23,00 | 22,60 | 23,00 | -3,36% | 3,00 |
| 20.02.2026 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | 18,00 |
| 19.02.2026 | 23,20 | 23,40 | 23,20 | 23,20 | -4,92% | 21,00 |
| 18.02.2026 | 23,80 | 24,40 | 23,60 | 24,40 | 2,52% | 13,00 |
| 17.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 1,00 |
| 16.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 2,00 |
| 13.02.2026 | 23,60 | 24,40 | 23,60 | 24,40 | 9,91% | 501,00 |
| 12.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | 21,00 |
| 11.02.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | 754,00 |
| 10.02.2026 | 22,20 | 22,40 | 22,20 | 22,40 | -1,75% | 120,00 |
| 09.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 1,00 |
| 06.02.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 0,00% | 156,00 |
| 05.02.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -3,45% | 24,00 |
| 04.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 874,00 |
| 03.02.2026 | 23,40 | 23,40 | 23,20 | 23,40 | -1,68% | 516,00 |
| 02.02.2026 | 23,60 | 24,40 | 23,60 | 23,80 | 0,85% | 412,00 |
| 30.01.2026 | 23,20 | 23,60 | 23,20 | 23,60 | -3,28% | 260,00 |
| 29.01.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 6,09% | 210,00 |
| 28.01.2026 | 23,00 | 23,60 | 22,80 | 23,00 | 0,00% | 157,00 |
| 27.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 46,00 |
| 26.01.2026 | 24,20 | 24,40 | 23,20 | 23,20 | -9,38% | 1.538,00 |
| 23.01.2026 | 26,00 | 26,00 | 25,60 | 25,60 | 1,19% | 227,00 |
| 22.01.2026 | 23,40 | 25,50 | 23,40 | 25,30 | 6,30% | - |
| 21.01.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 355,00 |
| 20.01.2026 | 24,60 | 24,60 | 23,00 | 23,60 | -6,35% | 1.506,00 |
| 19.01.2026 | 25,20 | 25,20 | 24,80 | 25,20 | -1,56% | 68,00 |
| 16.01.2026 | 25,80 | 25,80 | 25,20 | 25,60 | 0,79% | 1.830,00 |
| 15.01.2026 | 25,60 | 26,00 | 25,40 | 25,40 | -3,79% | 158,00 |
| 14.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 30,00 |
| 13.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1.268,00 |
| 12.01.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 2,27% | 81,00 |
| 09.01.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | 143,00 |
| 08.01.2026 | 25,40 | 26,20 | 25,40 | 25,80 | 1,57% | 66,00 |
| 07.01.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -1,55% | 3,00 |
| 06.01.2026 | 25,60 | 25,80 | 25,20 | 25,80 | 0,78% | 6,00 |
| 05.01.2026 | 25,40 | 26,00 | 25,40 | 25,60 | -5,88% | 137,00 |
| 02.01.2026 | 27,40 | 27,80 | 27,00 | 27,20 | -1,45% | 62,00 |
| 30.12.2025 | 28,00 | 28,00 | 27,60 | 27,60 | 0,73% | 84,00 |
| 29.12.2025 | 27,20 | 27,40 | 26,80 | 27,40 | -2,14% | 145,00 |
| 23.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 32,00 |
| 22.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 391,00 |
| 19.12.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,90% | 2.312,00 |
| 18.12.2025 | 28,80 | 28,80 | 27,60 | 27,60 | -0,72% | 300,00 |
| 17.12.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 2,96% | 51,00 |
| 16.12.2025 | 26,00 | 27,60 | 24,20 | 27,00 | -11,18% | 971,00 |
| 15.12.2025 | 29,60 | 30,40 | 29,40 | 30,40 | 6,29% | 204,00 |
| 12.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 2,00 |
| 11.12.2025 | 29,20 | 29,20 | 28,60 | 28,80 | 1,41% | 264,00 |
| 10.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 260,00 |
| 09.12.2025 | 28,00 | 29,40 | 27,80 | 27,80 | 3,73% | 122,00 |
| 08.12.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -3,60% | 23,00 |
| 05.12.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 5,30% | 154,00 |
| 04.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 250,00 |
| 03.12.2025 | 27,00 | 27,20 | 25,60 | 26,00 | -3,70% | 120,00 |
| 02.12.2025 | 28,20 | 28,40 | 27,00 | 27,00 | -5,59% | 78,00 |
| 01.12.2025 | 28,40 | 28,80 | 28,00 | 28,60 | 2,14% | 216,00 |
| 28.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 2,00 |
| 27.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | 3,00 |
| 26.11.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -2,17% | 65,00 |
| 25.11.2025 | 26,40 | 27,60 | 26,40 | 27,60 | 2,99% | 55,00 |
| 24.11.2025 | 27,60 | 28,20 | 26,80 | 26,80 | -2,90% | 73,00 |
| 21.11.2025 | 27,70 | 28,10 | 27,30 | 27,60 | -0,72% | - |
| 20.11.2025 | 27,40 | 27,80 | 27,40 | 27,80 | -1,42% | 56,00 |
| 19.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | 1,00 |
| 18.11.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,75% | 2,00 |
| 17.11.2025 | 28,00 | 28,00 | 26,60 | 26,60 | -5,00% | 124,00 |
| 14.11.2025 | 28,00 | 28,20 | 27,80 | 28,00 | -1,41% | 154,00 |
| 13.11.2025 | 29,40 | 29,40 | 28,40 | 28,40 | 0,71% | 42,00 |
| 12.11.2025 | 28,20 | 28,60 | 28,20 | 28,20 | 0,00% | 745,00 |
| 11.11.2025 | 28,40 | 29,00 | 28,20 | 28,20 | -2,08% | 536,00 |
| 10.11.2025 | 30,40 | 30,40 | 28,80 | 28,80 | -3,36% | 189,00 |
| 07.11.2025 | 31,00 | 31,00 | 29,80 | 29,80 | -3,25% | 334,00 |
| 06.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 166,00 |
| 05.11.2025 | 33,00 | 33,60 | 31,60 | 31,60 | -0,63% | 94,00 |
| 04.11.2025 | 28,80 | 33,20 | 28,40 | 31,80 | 16,91% | 710,00 |
| 03.11.2025 | 28,80 | 28,80 | 27,20 | 27,20 | -7,48% | 41,00 |
| 31.10.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 357,00 |
| 30.10.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -2,00% | 25,00 |
| 29.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 10,00 |
| 28.10.2025 | 32,00 | 32,00 | 30,00 | 30,20 | -7,93% | 265,00 |
| 27.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 405,00 |
| 24.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 15,00 |
| 23.10.2025 | 33,20 | 33,40 | 32,20 | 32,20 | -2,42% | 116,00 |
| 22.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | 60,00 |
| 21.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | 5,00 |
| 20.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | 81,00 |
| 17.10.2025 | 33,80 | 35,20 | 33,80 | 35,20 | 1,73% | 3,00 |
| 16.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -5,46% | 100,00 |
| 15.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 1,00 |
| 14.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 30,00 |