29,000€
1,40%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,03% | 2,00 |
| 08.04.2025 | 30,30 | 30,90 | 28,90 | 29,60 | -1,33% | - |
| 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 | 0,35% | 69,00 |
| 26.03.2025 | 30,10 | 30,30 | 28,70 | 28,90 | -4,93% | - |
| 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 |
| 21.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 110,00 |
| 20.03.2025 | 27,40 | 27,40 | 26,60 | 26,60 | 0,00% | 102,00 |
| 19.03.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,92% | 672,00 |
| 18.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -6,80% | 10,00 |
| 17.03.2025 | 28,60 | 29,40 | 28,00 | 29,40 | 2,08% | 232,00 |
| 14.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 7,46% | 65,00 |
| 13.03.2025 | 29,60 | 29,60 | 26,80 | 26,80 | -8,53% | 131,00 |
| 12.03.2025 | 29,10 | 29,70 | 28,40 | 29,30 | -1,01% | - |
| 11.03.2025 | 29,20 | 29,80 | 29,20 | 29,60 | -1,33% | 697,00 |
| 10.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 40,00 |
| 07.03.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 7,09% | 60,00 |
| 06.03.2025 | 28,40 | 28,40 | 27,60 | 28,20 | -2,08% | 130,00 |
| 05.03.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -3,36% | 32,00 |
| 04.03.2025 | 29,80 | 29,80 | 29,60 | 29,80 | -6,88% | 1.183,00 |
| 03.03.2025 | 32,20 | 32,20 | 32,00 | 32,00 | 3,90% | 103,00 |
| 28.02.2025 | 29,60 | 30,80 | 29,60 | 30,80 | 2,67% | 261,00 |
| 27.02.2025 | 34,40 | 35,80 | 30,00 | 30,00 | -6,83% | 277,00 |
| 26.02.2025 | 30,80 | 32,20 | 30,80 | 32,20 | 7,33% | 274,00 |
| 25.02.2025 | 31,20 | 31,20 | 29,40 | 30,00 | -4,46% | 774,00 |
| 24.02.2025 | 33,80 | 33,80 | 30,80 | 31,40 | -5,71% | 390,00 |
| 21.02.2025 | 33,30 | 34,40 | 33,20 | 33,30 | -0,89% | - |
| 20.02.2025 | 34,20 | 34,20 | 33,60 | 33,60 | 0,00% | 2.903,00 |
| 19.02.2025 | 33,20 | 33,60 | 32,20 | 33,60 | 5,66% | 238,00 |
| 18.02.2025 | 33,00 | 33,00 | 31,80 | 31,80 | -4,22% | 664,00 |
| 17.02.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 2,47% | 101,00 |
| 14.02.2025 | 33,20 | 33,80 | 31,80 | 32,40 | -4,14% | 505,00 |
| 13.02.2025 | 33,40 | 33,80 | 33,40 | 33,80 | 0,00% | 108,00 |
| 12.02.2025 | 34,60 | 34,60 | 33,60 | 33,80 | -1,74% | 1.040,00 |
| 11.02.2025 | 34,60 | 35,20 | 34,40 | 34,40 | -0,58% | 227,00 |
| 10.02.2025 | 35,40 | 35,80 | 34,00 | 34,60 | -0,57% | 2.146,00 |
| 07.02.2025 | 36,40 | 36,40 | 34,80 | 34,80 | -3,87% | 24,00 |
| 06.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 240,00 |
| 05.02.2025 | 37,20 | 37,20 | 35,80 | 35,80 | -2,72% | 366,00 |
| 04.02.2025 | 38,20 | 38,80 | 36,80 | 36,80 | -7,07% | 256,00 |
| 03.02.2025 | 41,80 | 42,80 | 38,60 | 39,60 | -7,48% | 3.626,00 |
| 31.01.2025 | 43,80 | 43,80 | 42,80 | 42,80 | 1,42% | 103,00 |
| 30.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 15,00 |
| 29.01.2025 | 41,60 | 41,80 | 41,60 | 41,80 | 3,98% | 37,00 |
| 28.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 13,00 |
| 27.01.2025 | 39,80 | 40,20 | 39,80 | 40,20 | -1,47% | 140,00 |
| 24.01.2025 | 42,60 | 42,60 | 40,80 | 40,80 | -6,85% | 167,00 |
| 23.01.2025 | 42,80 | 43,80 | 42,60 | 43,80 | 2,34% | 838,00 |
| 22.01.2025 | 41,80 | 42,80 | 41,80 | 42,80 | 2,39% | 248,00 |
| 21.01.2025 | 43,60 | 43,80 | 40,20 | 41,80 | -5,00% | 1.308,00 |
| 20.01.2025 | 43,20 | 44,20 | 43,20 | 44,00 | 0,00% | 315,00 |
| 17.01.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 3,29% | 3.291,00 |
| 16.01.2025 | 41,20 | 42,60 | 41,20 | 42,60 | 0,95% | 99,00 |
| 15.01.2025 | 41,20 | 42,40 | 41,00 | 42,20 | 2,43% | 820,00 |
| 14.01.2025 | 42,00 | 42,20 | 41,20 | 41,20 | 2,49% | 2.349,00 |
| 13.01.2025 | 41,00 | 43,00 | 40,20 | 40,20 | 3,08% | 748,00 |
| 10.01.2025 | 38,00 | 39,00 | 38,00 | 39,00 | 2,09% | 142,00 |
| 09.01.2025 | 38,20 | 38,20 | 38,10 | 38,20 | 1,60% | - |
| 08.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 5,03% | 1,00 |
| 07.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -7,73% | 190,00 |
| 06.01.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 1,57% | 400,00 |
| 03.01.2025 | 37,40 | 38,80 | 37,40 | 38,20 | 2,14% | 757,00 |
| 02.01.2025 | 36,80 | 37,80 | 36,80 | 37,40 | 6,25% | 483,00 |
| 30.12.2024 | 35,40 | 35,40 | 34,60 | 35,20 | -1,12% | 1.153,00 |
| 27.12.2024 | 35,80 | 36,00 | 35,60 | 35,60 | -5,82% | 246,00 |
| 23.12.2024 | 38,60 | 38,60 | 37,80 | 37,80 | -0,53% | 192,00 |
| 20.12.2024 | 36,60 | 38,00 | 36,40 | 38,00 | 4,40% | 565,00 |
| 19.12.2024 | 36,80 | 36,80 | 36,40 | 36,40 | 1,11% | 267,00 |
| 18.12.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | 23,00 |
| 17.12.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 0,00% | 133,00 |
| 16.12.2024 | 36,20 | 36,80 | 35,40 | 36,80 | 5,75% | 408,00 |
| 13.12.2024 | 35,80 | 35,80 | 34,80 | 34,80 | -1,14% | 587,00 |
| 12.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,30% | 239,00 |
| 11.12.2024 | 35,40 | 36,60 | 35,40 | 36,40 | 2,25% | 119,00 |
| 10.12.2024 | 34,80 | 35,60 | 34,80 | 35,60 | 4,71% | 357,00 |
| 09.12.2024 | 33,40 | 35,20 | 33,40 | 34,00 | 1,19% | 233,00 |
| 06.12.2024 | 33,40 | 33,60 | 32,80 | 33,60 | 1,20% | 314,00 |
| 05.12.2024 | 32,20 | 33,20 | 32,20 | 33,20 | 4,40% | 265,00 |
| 04.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 250,00 |
| 03.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 1,00 |
| 02.12.2024 | 31,80 | 32,80 | 31,80 | 31,80 | 1,92% | 201,00 |
| 29.11.2024 | 31,20 | 31,20 | 31,00 | 31,20 | 0,65% | 1.046,00 |
| 28.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 150,00 |
| 27.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 185,00 |
| 26.11.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 1,29% | 675,00 |
| 25.11.2024 | 29,60 | 31,00 | 29,20 | 31,00 | 4,03% | 256,00 |
| 22.11.2024 | 29,80 | 30,80 | 29,80 | 29,80 | 2,76% | 105,00 |