33,000€
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,00 | 33,00 | 32,40 | 32,90 | -0,30% | - |
| 03.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 02.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 01.07.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 1,23% | 30,00 |
| 30.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 27.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 26.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 25.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 24.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 23.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 20.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 19.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 18.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 6,57% | - |
| 17.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 16.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 13.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 12.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 11.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 10.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 09.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 06.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 05.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 04.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 03.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 02.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 30.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 29.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 28.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 27.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 23.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 22.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 21.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 20.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 19.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | - |
| 16.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 15.05.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -3,33% | 570,00 |
| 14.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 13.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 12.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 09.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -8,97% | - |
| 08.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 07.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 06.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 02.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 30.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 29.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 28.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 25.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 24.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 23.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 22.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 15.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 14.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 11.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | - |
| 09.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | - |
| 08.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 07.04.2025 | 27,00 | 28,20 | 27,00 | 28,20 | -1,40% | 13,00 |
| 04.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 03.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 02.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 01.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 31.03.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -2,17% | 200,00 |
| 28.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 27.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 26.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 25.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | - |
| 24.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 21.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 20.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -6,34% | - |
| 18.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 17.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 14.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -7,64% | - |
| 13.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 12.03.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -4,00% | 20,00 |
| 10.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 8,70% | - |
| 07.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 06.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 05.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 04.03.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -5,77% | 40,00 |
| 03.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 28.02.2025 | 29,00 | 31,20 | 29,00 | 31,20 | 1,30% | - |
| 27.02.2025 | 33,00 | 34,00 | 30,80 | 30,80 | -1,91% | 60,00 |
| 26.02.2025 | 30,00 | 31,40 | 30,00 | 31,40 | 0,64% | - |
| 25.02.2025 | 30,40 | 31,20 | 30,40 | 31,20 | -1,27% | 295,00 |
| 24.02.2025 | 33,20 | 33,20 | 31,60 | 31,60 | -7,06% | - |
| 21.02.2025 | 33,00 | 34,00 | 33,00 | 34,00 | 0,00% | - |
| 20.02.2025 | 33,20 | 34,00 | 33,20 | 34,00 | 4,29% | 100,00 |
| 19.02.2025 | 32,80 | 32,80 | 31,20 | 32,60 | -1,81% | 27,00 |
| 18.02.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 1,84% | 30,00 |
| 17.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 14.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 13.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 12.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 11.02.2025 | 33,80 | 34,20 | 33,80 | 34,20 | -1,16% | 1.780,00 |