42,600€
3,90%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 41,40 | 43,20 | 41,40 | 42,60 | 3,90% | 1.556,00 |
| 24.06.2024 | 39,80 | 41,00 | 39,80 | 41,00 | 5,67% | 730,00 |
| 21.06.2024 | 39,00 | 39,20 | 38,80 | 38,80 | -1,02% | 426,00 |
| 20.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 52,00 |
| 19.06.2024 | 39,80 | 39,80 | 38,60 | 38,60 | -2,03% | 547,00 |
| 18.06.2024 | 40,00 | 40,20 | 39,00 | 39,40 | 0,00% | 758,00 |
| 17.06.2024 | 37,80 | 39,40 | 37,60 | 39,40 | 5,91% | 379,00 |
| 14.06.2024 | 39,00 | 39,40 | 37,20 | 37,20 | -4,12% | 1.280,00 |
| 13.06.2024 | 39,20 | 40,00 | 37,80 | 38,80 | -0,51% | 4.482,00 |
| 12.06.2024 | 38,00 | 40,00 | 37,00 | 39,00 | 3,72% | 3.999,00 |
| 11.06.2024 | 38,60 | 38,60 | 37,60 | 37,60 | 0,00% | 553,00 |
| 10.06.2024 | 39,00 | 39,20 | 34,00 | 37,60 | -5,53% | 4.340,00 |
| 07.06.2024 | 40,40 | 40,40 | 39,00 | 39,80 | -1,00% | 786,00 |
| 06.06.2024 | 41,40 | 41,80 | 40,20 | 40,20 | -2,90% | 1.768,00 |
| 05.06.2024 | 40,00 | 41,60 | 40,00 | 41,40 | 4,55% | 1.072,00 |
| 04.06.2024 | 40,00 | 40,20 | 39,20 | 39,60 | -0,50% | 533,00 |
| 03.06.2024 | 38,60 | 40,00 | 38,60 | 39,80 | 4,74% | 723,00 |
| 31.05.2024 | 39,40 | 39,60 | 37,00 | 38,00 | -3,06% | 5.925,00 |
| 30.05.2024 | 38,40 | 39,60 | 38,20 | 39,20 | 0,51% | 1.321,00 |
| 29.05.2024 | 36,60 | 39,00 | 36,60 | 39,00 | 3,72% | 602,00 |
| 28.05.2024 | 38,60 | 38,80 | 37,00 | 37,60 | -2,08% | 3.334,00 |
| 27.05.2024 | 38,40 | 39,40 | 38,20 | 38,40 | 1,05% | 14.105,00 |
| 24.05.2024 | 38,20 | 38,40 | 38,00 | 38,00 | 1,06% | 863,00 |
| 23.05.2024 | 36,00 | 38,20 | 36,00 | 37,60 | 1,08% | 625,00 |
| 22.05.2024 | 38,00 | 38,00 | 37,00 | 37,20 | -1,59% | 666,00 |
| 21.05.2024 | 36,20 | 37,80 | 36,20 | 37,80 | 10,53% | 493,00 |
| 20.05.2024 | 34,20 | 34,20 | 34,00 | 34,20 | -2,29% | 1.660,00 |
| 17.05.2024 | 35,20 | 35,20 | 35,00 | 35,00 | 4,79% | 45,00 |
| 16.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | 1,00 |
| 15.05.2024 | 33,80 | 34,80 | 33,80 | 34,40 | -0,58% | 1.922,00 |
| 14.05.2024 | 32,60 | 34,60 | 32,60 | 34,60 | 2,37% | 2.076,00 |
| 13.05.2024 | 32,60 | 33,80 | 31,40 | 33,80 | -1,17% | 802,00 |
| 10.05.2024 | 34,60 | 36,00 | 33,40 | 34,20 | 1,79% | 2.086,00 |
| 09.05.2024 | 27,60 | 36,20 | 27,00 | 33,60 | 21,74% | 4.321,00 |
| 08.05.2024 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | 130,00 |
| 07.05.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 4,51% | 1.230,00 |
| 06.05.2024 | 27,00 | 27,00 | 26,60 | 26,60 | 2,31% | 76,00 |
| 03.05.2024 | 27,00 | 27,20 | 25,60 | 26,00 | -1,52% | 4.030,00 |
| 02.05.2024 | 25,80 | 26,60 | 25,80 | 26,40 | 12,82% | 1.674,00 |
| 30.04.2024 | 25,20 | 25,20 | 23,00 | 23,40 | -5,65% | 1.687,00 |
| 29.04.2024 | 25,20 | 25,60 | 24,80 | 24,80 | -0,80% | 337,00 |
| 26.04.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 1,63% | 280,00 |
| 25.04.2024 | 24,80 | 25,20 | 24,40 | 24,60 | -2,38% | - |
| 24.04.2024 | 25,00 | 25,40 | 25,00 | 25,20 | 5,00% | 425,00 |
| 23.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 40,00 |
| 22.04.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 3,36% | 90,00 |
| 19.04.2024 | 23,60 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 490,00 |
| 17.04.2024 | 23,80 | 24,00 | 23,20 | 23,60 | 0,00% | - |
| 16.04.2024 | 23,40 | 23,80 | 23,10 | 23,60 | -0,84% | - |
| 15.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 1,00 |
| 12.04.2024 | 24,00 | 24,40 | 23,20 | 23,60 | -1,26% | - |
| 11.04.2024 | 23,00 | 24,00 | 22,80 | 23,90 | -0,42% | - |
| 10.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | 100,00 |
| 09.04.2024 | 22,40 | 22,60 | 22,20 | 22,60 | -3,42% | 1.954,00 |
| 08.04.2024 | 23,80 | 24,20 | 23,40 | 23,40 | -0,85% | 2.500,00 |
| 05.04.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 5,36% | 482,00 |
| 04.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 312,00 |
| 03.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 15,00 |
| 02.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 87,00 |
| 28.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 108,00 |
| 27.03.2024 | 21,30 | 21,60 | 21,10 | 21,40 | 0,00% | - |
| 26.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 200,00 |
| 25.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 180,00 |
| 22.03.2024 | 21,50 | 21,70 | 21,20 | 21,20 | 0,95% | - |
| 21.03.2024 | 21,40 | 21,60 | 21,00 | 21,00 | 0,00% | 600,00 |
| 20.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 98,00 |
| 19.03.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 8,63% | 335,00 |
| 18.03.2024 | 19,60 | 19,70 | 19,60 | 19,70 | -2,48% | 800,00 |
| 15.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | 60,00 |
| 14.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | 500,00 |
| 13.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 500,00 |
| 12.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 792,00 |
| 11.03.2024 | 18,90 | 19,20 | 18,90 | 19,20 | -0,52% | 150,00 |
| 08.03.2024 | 18,30 | 19,30 | 18,30 | 19,30 | 5,46% | 174,00 |
| 07.03.2024 | 19,20 | 19,20 | 18,30 | 18,30 | 5,17% | 960,00 |
| 06.03.2024 | 17,40 | 17,60 | 17,20 | 17,40 | 2,35% | 1.546,00 |
| 05.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | 20,00 |
| 04.03.2024 | 16,80 | 17,05 | 16,65 | 16,85 | 0,30% | - |
| 01.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 180,00 |
| 29.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,43% | 40,00 |
| 28.02.2024 | 16,50 | 16,50 | 16,05 | 16,05 | -2,43% | - |
| 27.02.2024 | 15,90 | 16,55 | 15,90 | 16,45 | 2,49% | - |
| 26.02.2024 | 15,50 | 16,15 | 15,25 | 16,05 | 3,22% | - |
| 23.02.2024 | 15,40 | 15,65 | 14,95 | 15,55 | 0,65% | - |
| 22.02.2024 | 16,15 | 16,95 | 15,35 | 15,45 | -6,65% | - |
| 21.02.2024 | 14,90 | 16,55 | 14,80 | 16,55 | 14,14% | - |
| 20.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 110,00 |
| 19.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 16.02.2024 | 14,45 | 14,65 | 14,35 | 14,55 | 2,46% | - |
| 15.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 20,00 |
| 14.02.2024 | 14,00 | 14,25 | 14,00 | 14,15 | 0,71% | - |
| 13.02.2024 | 14,30 | 14,30 | 13,95 | 14,05 | -2,43% | - |
| 12.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 50,00 |
| 09.02.2024 | 14,20 | 14,45 | 14,15 | 14,35 | 1,41% | - |
| 08.02.2024 | 13,80 | 14,25 | 13,80 | 14,15 | 2,91% | - |
| 07.02.2024 | 13,80 | 13,90 | 13,65 | 13,75 | -0,72% | - |
| 06.02.2024 | 13,90 | 14,05 | 13,75 | 13,85 | -0,72% | - |
| 05.02.2024 | 13,65 | 14,05 | 13,35 | 13,95 | 2,20% | - |
| 02.02.2024 | 13,90 | 14,00 | 13,55 | 13,65 | -2,15% | - |