40,800€
0,99%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,60 | 41,60 | 40,80 | 40,80 | 0,99% | 121,00 |
| 14.08.2025 | 41,00 | 41,40 | 40,40 | 40,40 | 1,00% | 627,00 |
| 13.08.2025 | 39,80 | 40,60 | 39,80 | 40,00 | 2,56% | 395,00 |
| 12.08.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -1,52% | 71,00 |
| 11.08.2025 | 39,20 | 39,60 | 39,00 | 39,60 | 0,51% | 778,00 |
| 08.08.2025 | 37,80 | 39,40 | 37,80 | 39,40 | 12,57% | 114,00 |
| 07.08.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 9,38% | 12,00 |
| 06.08.2025 | 31,50 | 32,40 | 30,60 | 32,00 | 3,90% | - |
| 05.08.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,91% | 104,00 |
| 04.08.2025 | 30,80 | 31,40 | 30,40 | 31,40 | -3,68% | 10,00 |
| 01.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 2,00 |
| 31.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 17,00 |
| 30.07.2025 | 33,20 | 33,20 | 31,80 | 31,80 | -0,93% | 487,00 |
| 29.07.2025 | 31,50 | 32,10 | 30,90 | 32,10 | 4,90% | - |
| 28.07.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -1,92% | 11,00 |
| 25.07.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 3,31% | 172,00 |
| 24.07.2025 | 34,00 | 34,00 | 30,20 | 30,20 | -10,12% | 461,00 |
| 23.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | 50,00 |
| 22.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 90,00 |
| 21.07.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 1,23% | 26,00 |
| 18.07.2025 | 32,40 | 32,40 | 31,80 | 32,40 | 3,18% | 26,00 |
| 17.07.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 350,00 |
| 16.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | 50,00 |
| 15.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 4,00 |
| 14.07.2025 | 33,80 | 33,80 | 32,60 | 33,00 | 0,92% | 307,00 |
| 11.07.2025 | 33,20 | 33,50 | 32,40 | 32,70 | -2,68% | - |
| 10.07.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 2,44% | 36,00 |
| 09.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 100,00 |
| 08.07.2025 | 32,40 | 33,30 | 32,30 | 33,20 | 2,47% | - |
| 07.07.2025 | 32,80 | 33,40 | 32,40 | 32,40 | -1,82% | 349,00 |
| 04.07.2025 | 32,80 | 33,00 | 32,80 | 33,00 | -0,30% | - |
| 03.07.2025 | 33,50 | 33,90 | 33,10 | 33,10 | 1,53% | - |
| 02.07.2025 | 33,80 | 33,80 | 32,60 | 32,60 | -1,81% | 340,00 |
| 01.07.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | 586,00 |
| 30.06.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | 133,00 |
| 27.06.2025 | 31,80 | 33,00 | 31,60 | 33,00 | 3,77% | 128,00 |
| 26.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 100,00 |
| 25.06.2025 | 32,20 | 32,20 | 31,20 | 31,80 | 2,58% | 1.232,00 |
| 24.06.2025 | 31,20 | 31,20 | 31,00 | 31,00 | -0,64% | 42,00 |
| 23.06.2025 | 31,80 | 32,00 | 31,20 | 31,20 | 0,65% | 61,00 |
| 20.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 8,00 |
| 19.06.2025 | 31,00 | 31,10 | 30,90 | 30,90 | -0,64% | - |
| 18.06.2025 | 29,80 | 31,90 | 29,80 | 31,10 | 13,50% | - |
| 17.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | 1,00 |
| 16.06.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | 2,00 |
| 13.06.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -0,72% | 26,00 |
| 12.06.2025 | 27,80 | 28,00 | 27,40 | 27,80 | -4,14% | - |
| 11.06.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 104,00 |
| 10.06.2025 | 27,20 | 28,40 | 27,20 | 28,40 | 5,19% | 364,00 |
| 09.06.2025 | 27,20 | 27,40 | 27,00 | 27,00 | -0,37% | 54,00 |
| 06.06.2025 | 26,80 | 27,30 | 26,60 | 27,10 | 2,65% | - |
| 05.06.2025 | 27,00 | 27,00 | 26,40 | 26,40 | -0,75% | 85,00 |
| 04.06.2025 | 27,80 | 27,80 | 26,60 | 26,60 | -4,32% | 1.037,00 |
| 03.06.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 197,00 |
| 02.06.2025 | 27,60 | 28,00 | 27,60 | 27,60 | -1,43% | 216,00 |
| 30.05.2025 | 28,30 | 28,70 | 27,90 | 28,00 | -0,36% | - |
| 29.05.2025 | 28,60 | 28,70 | 27,80 | 28,10 | 0,00% | - |
| 28.05.2025 | 29,30 | 29,50 | 27,90 | 28,10 | -3,77% | - |
| 27.05.2025 | 29,20 | 29,80 | 29,20 | 29,20 | 0,00% | 16,00 |
| 26.05.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -2,01% | 4,00 |
| 23.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 28,00 |
| 22.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 60,00 |
| 21.05.2025 | 30,50 | 30,90 | 30,10 | 30,10 | -1,95% | - |
| 20.05.2025 | 31,90 | 32,30 | 30,70 | 30,70 | -4,06% | - |
| 19.05.2025 | 31,40 | 32,00 | 31,20 | 32,00 | 3,23% | 6,00 |
| 16.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | 150,00 |
| 15.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 431,00 |
| 14.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 16,00 |
| 13.05.2025 | 31,10 | 31,40 | 30,30 | 30,50 | -2,24% | - |
| 12.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,65% | 1,00 |
| 09.05.2025 | 28,90 | 30,50 | 28,80 | 30,10 | 3,79% | - |
| 08.05.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -8,23% | 120,00 |
| 07.05.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | 19,00 |
| 06.05.2025 | 31,80 | 32,00 | 31,80 | 31,80 | 0,00% | 830,00 |
| 05.05.2025 | 31,20 | 31,80 | 30,80 | 31,80 | 1,27% | 779,00 |
| 02.05.2025 | 30,60 | 32,20 | 30,40 | 31,40 | 3,63% | 328,00 |
| 30.04.2025 | 29,70 | 30,50 | 28,80 | 30,30 | 2,02% | - |
| 29.04.2025 | 29,50 | 29,70 | 28,50 | 29,70 | 1,02% | - |
| 28.04.2025 | 29,20 | 29,80 | 28,60 | 29,40 | 0,00% | 12,00 |
| 25.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 5,00 |
| 24.04.2025 | 29,70 | 29,80 | 29,10 | 29,50 | -2,32% | - |
| 23.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 4,14% | 1,00 |
| 22.04.2025 | 29,80 | 29,80 | 29,00 | 29,00 | 2,11% | 967,00 |
| 17.04.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -0,70% | 23,00 |
| 16.04.2025 | 30,00 | 30,00 | 28,60 | 28,60 | -4,67% | 37,00 |
| 15.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 1,00 |
| 14.04.2025 | 30,20 | 30,20 | 29,40 | 29,40 | -2,00% | 21,00 |
| 11.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 15,00 |
| 10.04.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 3,45% | 172,00 |
| 09.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | 2,00 |
| 07.04.2025 | 27,60 | 30,00 | 27,20 | 30,00 | 3,45% | 1.244,00 |
| 04.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 1,00 |
| 03.04.2025 | 28,00 | 29,00 | 28,00 | 29,00 | -1,36% | 352,00 |
| 02.04.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 3,52% | 15,00 |
| 01.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | 4,00 |
| 31.03.2025 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | 201,00 |
| 28.03.2025 | 28,40 | 28,40 | 27,40 | 27,40 | -5,52% | 1.026,00 |
| 27.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | 69,00 |
| 25.03.2025 | 29,40 | 30,40 | 29,40 | 30,40 | 4,11% | 124,00 |
| 24.03.2025 | 27,80 | 29,20 | 27,80 | 29,20 | 7,35% | 288,00 |