8,577€
-4,53%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,97 | 9,23 | 8,78 | 8,78 | -1,32% | 1.258,00 |
| 28.05.2026 | 8,86 | 8,90 | 8,31 | 8,90 | 0,85% | - |
| 27.05.2026 | 9,00 | 9,00 | 8,82 | 8,82 | 2,77% | 425,00 |
| 26.05.2026 | 8,61 | 8,80 | 8,24 | 8,58 | -0,39% | 625,00 |
| 25.05.2026 | 8,87 | 8,88 | 8,62 | 8,62 | 0,26% | 97,00 |
| 22.05.2026 | 8,57 | 8,59 | 8,57 | 8,59 | 0,28% | 650,00 |
| 21.05.2026 | 8,09 | 8,57 | 8,08 | 8,57 | 2,02% | 620,00 |
| 20.05.2026 | 7,99 | 8,48 | 7,94 | 8,40 | 13,70% | 2.485,00 |
| 19.05.2026 | 7,30 | 7,52 | 7,30 | 7,39 | 0,27% | 657,00 |
| 18.05.2026 | 7,44 | 7,45 | 7,36 | 7,37 | -1,76% | 2.397,00 |
| 15.05.2026 | 7,31 | 7,50 | 7,14 | 7,50 | 3,48% | 2.412,00 |
| 14.05.2026 | 7,15 | 7,38 | 7,15 | 7,25 | 3,04% | 105,00 |
| 13.05.2026 | 7,48 | 7,49 | 6,81 | 7,03 | -0,31% | 2.499,00 |
| 12.05.2026 | 7,40 | 7,40 | 7,06 | 7,06 | -2,08% | 664,00 |
| 11.05.2026 | 7,47 | 7,70 | 7,21 | 7,21 | -6,90% | 308,00 |
| 08.05.2026 | 7,95 | 8,15 | 7,74 | 7,74 | -1,33% | 1.917,00 |
| 07.05.2026 | 10,69 | 10,69 | 6,80 | 7,84 | -25,51% | 8.378,00 |
| 06.05.2026 | 11,06 | 11,06 | 10,28 | 10,53 | 0,24% | 2.566,00 |
| 05.05.2026 | 11,31 | 11,31 | 10,23 | 10,51 | -3,36% | 820,00 |
| 04.05.2026 | 12,34 | 12,50 | 10,87 | 10,87 | -4,40% | 1.727,00 |
| 30.04.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 9,27% | 200,00 |
| 29.04.2026 | 11,26 | 11,26 | 10,38 | 10,41 | -5,62% | 1.792,00 |
| 28.04.2026 | 11,48 | 11,48 | 10,94 | 11,03 | 2,37% | 669,00 |
| 27.04.2026 | 10,99 | 10,99 | 10,77 | 10,77 | 1,75% | 593,00 |
| 24.04.2026 | 11,03 | 11,04 | 10,59 | 10,59 | 0,24% | 568,00 |
| 23.04.2026 | 10,91 | 11,01 | 10,56 | 10,56 | -2,40% | 264,00 |
| 22.04.2026 | 11,41 | 11,41 | 10,82 | 10,82 | -5,25% | 101,00 |
| 21.04.2026 | 11,10 | 11,42 | 10,80 | 11,42 | 5,84% | 90,00 |
| 20.04.2026 | 10,50 | 10,79 | 10,50 | 10,79 | -0,46% | 5.921,00 |
| 17.04.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -0,60% | 180,00 |
| 16.04.2026 | 10,31 | 10,91 | 10,31 | 10,91 | 1,30% | 535,00 |
| 15.04.2026 | 11,13 | 11,28 | 10,77 | 10,77 | -1,51% | 1.665,00 |
| 14.04.2026 | 10,91 | 10,93 | 10,91 | 10,93 | -1,33% | 119,00 |
| 13.04.2026 | 11,10 | 11,13 | 10,73 | 11,08 | -2,62% | - |
| 10.04.2026 | 11,01 | 11,38 | 11,01 | 11,38 | 5,47% | 108,00 |
| 09.04.2026 | 11,11 | 11,11 | 10,79 | 10,79 | -2,84% | 5,00 |
| 08.04.2026 | 12,29 | 12,29 | 11,10 | 11,10 | -7,31% | 879,00 |
| 07.04.2026 | 11,53 | 11,98 | 11,28 | 11,98 | 8,86% | 2.033,00 |
| 02.04.2026 | 11,70 | 11,70 | 10,80 | 11,00 | -5,98% | 379,00 |
| 01.04.2026 | 12,40 | 12,50 | 11,70 | 11,70 | -3,31% | 1.073,00 |
| 31.03.2026 | 11,70 | 12,10 | 11,70 | 12,10 | 4,31% | 230,00 |
| 30.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 1.218,00 |
| 27.03.2026 | 11,30 | 11,30 | 11,20 | 11,30 | -1,74% | 258,00 |
| 26.03.2026 | 12,00 | 12,00 | 11,50 | 11,50 | 0,00% | 362,00 |
| 25.03.2026 | 12,00 | 12,00 | 11,50 | 11,50 | -3,36% | 510,00 |
| 24.03.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 1.484,00 |
| 23.03.2026 | 12,60 | 12,60 | 11,80 | 12,10 | -4,72% | 4.629,00 |
| 20.03.2026 | 13,60 | 13,60 | 12,70 | 12,70 | -7,30% | 930,00 |
| 19.03.2026 | 13,10 | 13,80 | 13,10 | 13,70 | 4,58% | 47,00 |
| 18.03.2026 | 13,80 | 13,80 | 13,10 | 13,10 | -5,76% | 369,00 |
| 17.03.2026 | 14,40 | 14,40 | 13,90 | 13,90 | -7,95% | 259,00 |
| 16.03.2026 | 15,40 | 15,40 | 14,50 | 15,10 | -2,58% | 1.398,00 |
| 13.03.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | 122,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 1,00 |
| 11.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | 60,00 |
| 10.03.2026 | 16,70 | 16,70 | 15,50 | 15,80 | -2,47% | 668,00 |
| 09.03.2026 | 17,30 | 17,50 | 15,70 | 16,20 | -5,81% | 2.509,00 |
| 06.03.2026 | 17,30 | 17,60 | 16,80 | 17,20 | 0,00% | 1.276,00 |
| 05.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 280,00 |
| 04.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 56,00 |
| 03.03.2026 | 16,90 | 17,50 | 16,90 | 17,50 | -2,23% | 286,00 |
| 02.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 26,00 |
| 27.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 3,00 |
| 26.02.2026 | 21,40 | 21,40 | 16,50 | 18,20 | -12,50% | 1.030,00 |
| 25.02.2026 | 22,20 | 22,20 | 20,80 | 20,80 | -5,02% | 1.142,00 |
| 24.02.2026 | 21,80 | 22,50 | 21,60 | 21,90 | -4,78% | - |
| 23.02.2026 | 22,60 | 23,00 | 22,60 | 23,00 | -3,36% | 3,00 |
| 20.02.2026 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | 18,00 |
| 19.02.2026 | 23,20 | 23,40 | 23,20 | 23,20 | -4,92% | 21,00 |
| 18.02.2026 | 23,80 | 24,40 | 23,60 | 24,40 | 2,52% | 13,00 |
| 17.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 1,00 |
| 16.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 2,00 |
| 13.02.2026 | 23,60 | 24,40 | 23,60 | 24,40 | 9,91% | 501,00 |
| 12.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | 21,00 |
| 11.02.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -3,57% | 754,00 |
| 10.02.2026 | 22,20 | 22,40 | 22,20 | 22,40 | -1,75% | 120,00 |
| 09.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 1,00 |
| 06.02.2026 | 21,80 | 22,40 | 21,80 | 22,40 | 0,00% | 156,00 |
| 05.02.2026 | 22,60 | 23,00 | 22,40 | 22,40 | -3,45% | 24,00 |
| 04.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 874,00 |
| 03.02.2026 | 23,40 | 23,40 | 23,20 | 23,40 | -1,68% | 516,00 |
| 02.02.2026 | 23,60 | 24,40 | 23,60 | 23,80 | 0,85% | 412,00 |
| 30.01.2026 | 23,20 | 23,60 | 23,20 | 23,60 | -3,28% | 260,00 |
| 29.01.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 6,09% | 210,00 |
| 28.01.2026 | 23,00 | 23,60 | 22,80 | 23,00 | 0,00% | 157,00 |
| 27.01.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 46,00 |
| 26.01.2026 | 24,20 | 24,40 | 23,20 | 23,20 | -9,38% | 1.538,00 |
| 23.01.2026 | 26,00 | 26,00 | 25,60 | 25,60 | 1,19% | 227,00 |
| 22.01.2026 | 23,40 | 25,50 | 23,40 | 25,30 | 6,30% | - |
| 21.01.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 355,00 |
| 20.01.2026 | 24,60 | 24,60 | 23,00 | 23,60 | -6,35% | 1.506,00 |
| 19.01.2026 | 25,20 | 25,20 | 24,80 | 25,20 | -1,56% | 68,00 |
| 16.01.2026 | 25,80 | 25,80 | 25,20 | 25,60 | 0,79% | 1.830,00 |
| 15.01.2026 | 25,60 | 26,00 | 25,40 | 25,40 | -3,79% | 158,00 |
| 14.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 30,00 |
| 13.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1.268,00 |
| 12.01.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 2,27% | 81,00 |
| 09.01.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | 143,00 |
| 08.01.2026 | 25,40 | 26,20 | 25,40 | 25,80 | 1,57% | 66,00 |
| 07.01.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -1,55% | 3,00 |