33,800€
-6,63%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 37,50 | 38,00 | 36,40 | 36,40 | -5,70% | - |
| 10.10.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,05% | 64,00 |
| 09.10.2025 | 38,40 | 38,80 | 38,20 | 38,20 | -1,55% | - |
| 08.10.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 7,18% | 257,00 |
| 07.10.2025 | 36,20 | 36,20 | 35,40 | 36,20 | 2,84% | 156,00 |
| 06.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | 123,00 |
| 03.10.2025 | 34,80 | 36,00 | 34,80 | 36,00 | 2,86% | 202,00 |
| 02.10.2025 | 34,40 | 35,00 | 33,80 | 35,00 | 2,94% | 26,00 |
| 01.10.2025 | 35,20 | 35,20 | 32,00 | 34,00 | -3,41% | 179,00 |
| 30.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | 3,00 |
| 29.09.2025 | 36,60 | 36,60 | 34,80 | 34,80 | -4,66% | 120,00 |
| 26.09.2025 | 35,00 | 36,80 | 35,00 | 36,50 | 4,29% | - |
| 25.09.2025 | 35,70 | 35,90 | 34,30 | 35,00 | -6,42% | - |
| 24.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 3,00 |
| 23.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 53,00 |
| 22.09.2025 | 37,80 | 37,80 | 37,30 | 37,50 | -1,32% | - |
| 19.09.2025 | 37,60 | 38,00 | 37,20 | 38,00 | -2,56% | 19,00 |
| 18.09.2025 | 38,00 | 39,30 | 38,00 | 39,00 | 3,17% | - |
| 17.09.2025 | 38,20 | 38,40 | 37,80 | 37,80 | -5,03% | 518,00 |
| 16.09.2025 | 39,60 | 39,80 | 39,60 | 39,80 | -1,49% | 2,00 |
| 15.09.2025 | 41,80 | 41,80 | 40,40 | 40,40 | -1,46% | 1.026,00 |
| 12.09.2025 | 41,40 | 41,40 | 41,00 | 41,00 | 1,49% | 700,00 |
| 11.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
| 09.09.2025 | 40,30 | 40,60 | 39,80 | 40,50 | -5,81% | 126,00 |
| 05.09.2025 | 44,80 | 44,80 | 43,00 | 43,00 | -1,83% | 13,00 |
| 04.09.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 2,82% | 22,00 |
| 03.09.2025 | 44,80 | 44,80 | 42,60 | 42,60 | -2,74% | 517,00 |
| 02.09.2025 | 43,20 | 44,00 | 43,20 | 43,80 | -0,45% | 276,00 |
| 01.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | 1,00 |
| 29.08.2025 | 44,00 | 44,00 | 43,00 | 43,40 | -1,81% | 140,00 |
| 28.08.2025 | 43,00 | 44,20 | 43,00 | 44,20 | -2,00% | 149,00 |
| 27.08.2025 | 44,10 | 45,50 | 44,10 | 45,10 | 2,50% | - |
| 26.08.2025 | 44,40 | 44,80 | 43,60 | 44,00 | -0,45% | - |
| 25.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,61% | 392,00 |
| 22.08.2025 | 43,30 | 43,90 | 42,90 | 43,50 | 2,11% | - |
| 21.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | 179,00 |
| 20.08.2025 | 41,00 | 41,80 | 40,80 | 41,80 | -1,42% | 702,00 |
| 19.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 25,00 |
| 18.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | 149,00 |
| 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 |