11,023€
-1,05%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,03 | 11,03 | 10,87 | 11,03 | -1,01% | 417,00 |
| 30.07.2026 | 11,77 | 12,13 | 11,14 | 11,14 | -6,58% | 356,00 |
| 29.07.2026 | 11,96 | 11,96 | 11,89 | 11,93 | -0,25% | 588,00 |
| 28.07.2026 | 12,36 | 12,36 | 11,96 | 11,96 | 3,19% | 719,00 |
| 27.07.2026 | 11,50 | 11,70 | 11,50 | 11,59 | 2,00% | 1.022,00 |
| 24.07.2026 | 11,22 | 11,41 | 11,10 | 11,36 | -2,51% | - |
| 23.07.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 1,22% | 86,00 |
| 22.07.2026 | 11,48 | 11,67 | 10,98 | 11,51 | -6,65% | - |
| 21.07.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 4,05% | 100,00 |
| 20.07.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 4,87% | 210,00 |
| 17.07.2026 | 11,63 | 11,63 | 11,30 | 11,30 | -1,40% | 404,00 |
| 16.07.2026 | 11,47 | 11,47 | 11,46 | 11,46 | -4,38% | 186,00 |
| 15.07.2026 | 11,64 | 11,99 | 11,53 | 11,99 | 3,32% | 701,00 |
| 14.07.2026 | 11,02 | 11,60 | 11,02 | 11,60 | 1,53% | 613,00 |
| 13.07.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 2,47% | 25,00 |
| 10.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -0,62% | 45,00 |
| 09.07.2026 | 10,79 | 11,22 | 10,68 | 11,22 | 1,45% | - |
| 08.07.2026 | 11,31 | 11,31 | 11,06 | 11,06 | -2,25% | 697,00 |
| 07.07.2026 | 11,48 | 11,62 | 11,32 | 11,32 | 0,22% | 690,00 |
| 06.07.2026 | 11,29 | 11,29 | 10,76 | 11,29 | 3,20% | 951,00 |
| 03.07.2026 | 11,31 | 11,31 | 10,92 | 10,94 | -5,08% | 834,00 |
| 02.07.2026 | 10,56 | 11,53 | 10,56 | 11,53 | 6,32% | 600,00 |
| 01.07.2026 | 10,31 | 10,84 | 10,02 | 10,84 | 7,65% | 395,00 |
| 30.06.2026 | 9,77 | 10,07 | 9,77 | 10,07 | 3,86% | 36,00 |
| 29.06.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,97% | 343,00 |
| 26.06.2026 | 9,52 | 9,52 | 9,42 | 9,42 | 0,39% | 158,00 |
| 25.06.2026 | 9,77 | 9,81 | 9,18 | 9,38 | -5,26% | - |
| 24.06.2026 | 9,53 | 9,94 | 9,53 | 9,90 | 5,32% | 18,00 |
| 23.06.2026 | 9,45 | 9,59 | 9,36 | 9,40 | 5,90% | 600,00 |
| 22.06.2026 | 8,88 | 8,88 | 8,88 | 8,88 | 0,11% | 11,00 |
| 19.06.2026 | 8,97 | 8,97 | 8,87 | 8,87 | -8,52% | 850,00 |
| 18.06.2026 | 9,39 | 9,69 | 9,39 | 9,69 | 3,64% | 447,00 |
| 17.06.2026 | 9,09 | 9,57 | 9,09 | 9,35 | 3,73% | 726,00 |
| 16.06.2026 | 9,04 | 9,04 | 9,00 | 9,02 | -0,75% | 666,00 |
| 15.06.2026 | 9,08 | 9,36 | 9,08 | 9,08 | -1,55% | 1.168,00 |
| 12.06.2026 | 9,45 | 9,55 | 9,19 | 9,23 | -0,83% | - |
| 11.06.2026 | 9,02 | 9,32 | 9,02 | 9,30 | 2,44% | 3.814,00 |
| 10.06.2026 | 8,86 | 9,26 | 8,86 | 9,08 | -1,02% | 529,00 |
| 09.06.2026 | 8,70 | 9,39 | 8,70 | 9,18 | 4,94% | 246,00 |
| 08.06.2026 | 8,59 | 8,74 | 8,35 | 8,74 | 0,48% | 11,00 |
| 05.06.2026 | 8,45 | 8,80 | 8,39 | 8,70 | 0,96% | - |
| 04.06.2026 | 8,49 | 8,62 | 8,39 | 8,62 | 0,64% | - |
| 03.06.2026 | 8,56 | 8,56 | 8,56 | 8,56 | -2,17% | 36,00 |
| 02.06.2026 | 8,75 | 8,75 | 8,75 | 8,75 | -0,97% | 4,00 |
| 01.06.2026 | 8,78 | 8,84 | 8,41 | 8,84 | 0,71% | 581,00 |
| 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 |