16,400€
-2,38%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 150,00 |
| 06.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 05.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 04.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 03.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 02.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | - |
| 27.02.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 6,36% | - |
| 26.02.2026 | 20,60 | 20,60 | 17,30 | 17,30 | -19,16% | 700,00 |
| 25.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 24.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | - |
| 23.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 20.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 19.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 18.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 13.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | - |
| 12.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 11.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 10.02.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 1,80% | 100,00 |
| 09.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 06.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 05.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 04.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 03.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 02.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 30.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 29.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 28.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 27.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 26.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -7,14% | - |
| 23.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 9,57% | - |
| 22.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 19.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 16.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 14.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 12.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 09.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 06.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -6,72% | - |
| 02.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 30.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 29.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | 43,00 |
| 23.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 22.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 19.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 18.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 17.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | - |
| 16.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 15.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 12.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 11.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 10.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 09.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 08.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 05.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 04.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 03.12.2025 | 26,20 | 26,20 | 25,00 | 25,00 | -10,07% | 30,00 |
| 02.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 01.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 28.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 27.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 26.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 25.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 24.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 21.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 20.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 19.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 18.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 17.11.2025 | 27,20 | 27,20 | 25,60 | 25,60 | -6,57% | 32,00 |
| 14.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 13.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 12.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 11.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -8,50% | - |
| 10.11.2025 | 29,60 | 30,60 | 29,60 | 30,60 | 4,79% | 96,00 |
| 07.11.2025 | 30,20 | 30,20 | 29,20 | 29,20 | -3,95% | 250,00 |
| 06.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -5,00% | - |
| 05.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 15,94% | - |
| 04.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 03.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 31.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 30.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 29.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 28.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -5,52% | - |
| 27.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 24.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 23.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 22.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,73% | - |
| 21.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -5,06% | - |
| 20.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 5,33% | 30,00 |
| 17.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 16.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -6,74% | - |
| 15.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 14.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,86% | - |