29,500€
-1,01%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 29,40 | 29,80 | 29,20 | 29,50 | -1,01% | 132,00 |
| 22.11.2024 | 29,80 | 30,80 | 29,80 | 29,80 | 2,76% | 105,00 |
| 21.11.2024 | 28,40 | 29,00 | 28,00 | 29,00 | 1,40% | 111,00 |
| 20.11.2024 | 28,20 | 28,60 | 28,20 | 28,60 | 2,88% | 731,00 |
| 19.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 357,00 |
| 18.11.2024 | 26,70 | 28,10 | 26,60 | 27,60 | 0,73% | - |
| 15.11.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 0,00% | 389,00 |
| 14.11.2024 | 27,20 | 27,40 | 27,00 | 27,40 | 1,48% | 485,00 |
| 13.11.2024 | 26,70 | 27,40 | 26,30 | 27,00 | 1,50% | - |
| 12.11.2024 | 27,40 | 27,60 | 26,60 | 26,60 | -2,21% | 1.699,00 |
| 11.11.2024 | 29,00 | 29,00 | 26,40 | 27,20 | -5,56% | 763,00 |
| 08.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 85,00 |
| 07.11.2024 | 34,80 | 35,20 | 28,60 | 29,00 | -16,18% | 840,00 |
| 06.11.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 7,45% | 109,00 |
| 05.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | 216,00 |
| 04.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | 30,00 |
| 01.11.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -5,29% | 23,00 |
| 31.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 30,00 |
| 30.10.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 168,00 |
| 29.10.2024 | 33,40 | 33,40 | 33,00 | 33,20 | -1,78% | 578,00 |
| 28.10.2024 | 32,60 | 34,00 | 32,60 | 33,80 | 3,05% | 296,00 |
| 25.10.2024 | 31,80 | 32,80 | 31,80 | 32,80 | 5,81% | 321,00 |
| 24.10.2024 | 33,00 | 33,40 | 31,00 | 31,00 | -6,63% | 534,00 |
| 23.10.2024 | 35,80 | 35,80 | 33,00 | 33,20 | -6,21% | 935,00 |
| 22.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | 10,00 |
| 21.10.2024 | 36,60 | 37,40 | 35,60 | 36,40 | -2,67% | 3.617,00 |
| 18.10.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 2,19% | 1.319,00 |
| 17.10.2024 | 37,00 | 37,60 | 36,40 | 36,60 | -2,66% | 1.725,00 |
| 16.10.2024 | 36,40 | 38,00 | 36,40 | 37,60 | 4,44% | 235,00 |
| 15.10.2024 | 37,00 | 37,00 | 36,00 | 36,00 | -3,23% | 296,00 |
| 14.10.2024 | 37,00 | 38,00 | 36,40 | 37,20 | 5,68% | 2.146,00 |
| 11.10.2024 | 35,00 | 35,80 | 35,00 | 35,20 | 0,57% | 343,00 |
| 10.10.2024 | 36,60 | 37,20 | 35,00 | 35,00 | -3,85% | 1.979,00 |
| 09.10.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 2,82% | 15,00 |
| 08.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | 30,00 |
| 07.10.2024 | 32,60 | 34,60 | 32,60 | 34,60 | 5,17% | 170,00 |
| 04.10.2024 | 32,30 | 33,00 | 31,90 | 32,90 | 2,81% | - |
| 03.10.2024 | 32,80 | 32,80 | 32,00 | 32,00 | -2,14% | 248,00 |
| 02.10.2024 | 32,50 | 33,30 | 32,10 | 32,70 | 2,83% | - |
| 01.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 2,00 |
| 30.09.2024 | 32,40 | 32,40 | 31,80 | 31,80 | 0,95% | 99,00 |
| 27.09.2024 | 31,30 | 32,10 | 31,10 | 31,50 | 1,61% | - |
| 26.09.2024 | 32,00 | 32,00 | 31,00 | 31,00 | -4,91% | 110,00 |
| 25.09.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 0,62% | 423,00 |
| 24.09.2024 | 31,20 | 32,40 | 30,60 | 32,40 | 6,58% | 474,00 |
| 23.09.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 3,40% | 287,00 |
| 20.09.2024 | 29,00 | 29,80 | 29,00 | 29,40 | 1,03% | 472,00 |
| 19.09.2024 | 28,90 | 30,00 | 28,80 | 29,10 | 1,04% | - |
| 18.09.2024 | 29,20 | 30,10 | 28,70 | 28,80 | 2,13% | - |
| 17.09.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | 26,00 |
| 16.09.2024 | 28,40 | 28,40 | 27,80 | 27,80 | 1,46% | 69,00 |
| 13.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | 2,00 |
| 12.09.2024 | 28,50 | 28,60 | 27,50 | 27,70 | -2,81% | - |
| 11.09.2024 | 27,90 | 28,50 | 27,80 | 28,50 | 1,06% | - |
| 10.09.2024 | 28,00 | 28,70 | 27,70 | 28,20 | 0,71% | - |
| 09.09.2024 | 26,20 | 28,00 | 26,20 | 28,00 | 7,69% | 2.232,00 |
| 06.09.2024 | 26,80 | 26,80 | 26,00 | 26,00 | -2,26% | 2.485,00 |
| 05.09.2024 | 27,40 | 27,40 | 26,60 | 26,60 | -4,32% | 266,00 |
| 04.09.2024 | 27,00 | 27,80 | 27,00 | 27,80 | -2,80% | 168,00 |
| 03.09.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 200,00 |
| 02.09.2024 | 27,80 | 28,20 | 27,80 | 28,00 | -1,41% | 1.349,00 |
| 30.08.2024 | 27,90 | 28,50 | 27,90 | 28,40 | 4,41% | - |
| 29.08.2024 | 27,60 | 27,60 | 27,20 | 27,20 | -2,86% | 125,00 |
| 28.08.2024 | 29,60 | 30,00 | 28,00 | 28,00 | -4,76% | 2.002,00 |
| 27.08.2024 | 29,00 | 29,60 | 28,40 | 29,40 | 1,38% | 246,00 |
| 26.08.2024 | 29,00 | 29,00 | 28,60 | 29,00 | 0,69% | 167,00 |
| 23.08.2024 | 28,60 | 29,00 | 28,20 | 28,80 | 2,13% | 832,00 |
| 22.08.2024 | 28,60 | 28,60 | 28,20 | 28,20 | 0,00% | 98,00 |
| 21.08.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 2,92% | 301,00 |
| 20.08.2024 | 28,60 | 28,60 | 27,40 | 27,40 | -2,14% | 380,00 |
| 19.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 264,00 |
| 16.08.2024 | 27,60 | 28,00 | 27,60 | 27,60 | -2,13% | 1.398,00 |
| 15.08.2024 | 29,00 | 29,00 | 28,20 | 28,20 | -2,76% | 1.365,00 |
| 14.08.2024 | 27,60 | 29,00 | 27,40 | 29,00 | 5,07% | 617,00 |
| 13.08.2024 | 27,80 | 28,00 | 27,20 | 27,60 | -1,43% | 249,00 |
| 12.08.2024 | 27,60 | 28,00 | 26,80 | 28,00 | -6,04% | 6.218,00 |
| 09.08.2024 | 28,60 | 29,80 | 28,60 | 29,80 | 5,67% | 165,00 |
| 08.08.2024 | 32,40 | 34,00 | 28,20 | 28,20 | -11,88% | 4.212,00 |
| 07.08.2024 | 33,00 | 33,20 | 32,00 | 32,00 | 0,63% | 1.242,00 |
| 06.08.2024 | 31,20 | 31,80 | 31,20 | 31,80 | 5,30% | 70,00 |
| 05.08.2024 | 29,20 | 30,40 | 27,20 | 30,20 | -5,03% | 4.110,00 |
| 02.08.2024 | 32,80 | 32,80 | 31,60 | 31,80 | -5,36% | 1.272,00 |
| 01.08.2024 | 34,00 | 34,00 | 33,60 | 33,60 | -2,89% | 74,00 |
| 31.07.2024 | 33,20 | 34,60 | 33,20 | 34,60 | 1,76% | 2.839,00 |
| 30.07.2024 | 34,40 | 34,40 | 34,00 | 34,00 | 2,41% | 160,00 |
| 29.07.2024 | 33,80 | 33,80 | 32,40 | 33,20 | 3,11% | 629,00 |
| 26.07.2024 | 34,00 | 34,00 | 32,20 | 32,20 | -4,17% | 519,00 |
| 25.07.2024 | 34,40 | 34,60 | 33,60 | 33,60 | -4,55% | 534,00 |
| 24.07.2024 | 35,40 | 36,00 | 34,20 | 35,20 | -2,76% | 603,00 |
| 23.07.2024 | 36,00 | 36,20 | 35,60 | 36,20 | 0,00% | 554,00 |
| 22.07.2024 | 36,60 | 37,00 | 35,60 | 36,20 | 0,56% | 1.092,00 |
| 19.07.2024 | 37,40 | 37,40 | 35,80 | 36,00 | -3,23% | 3.642,00 |
| 18.07.2024 | 38,00 | 39,00 | 37,00 | 37,20 | -2,11% | 3.207,00 |
| 17.07.2024 | 39,40 | 39,40 | 38,00 | 38,00 | -0,52% | 616,00 |
| 16.07.2024 | 38,80 | 40,00 | 38,20 | 38,20 | -3,05% | 250,00 |
| 15.07.2024 | 39,80 | 40,40 | 38,20 | 39,40 | -1,50% | 1.670,00 |
| 12.07.2024 | 41,00 | 41,00 | 40,00 | 40,00 | 0,00% | 587,00 |
| 11.07.2024 | 42,20 | 42,20 | 40,00 | 40,00 | -6,54% | 510,00 |
| 10.07.2024 | 42,40 | 43,40 | 41,40 | 42,80 | 0,00% | 450,00 |
| 09.07.2024 | 43,00 | 43,00 | 42,80 | 42,80 | 1,90% | 99,00 |