29,000€
0,69%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,60% | 20,00 |
| 11.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -7,33% | - |
| 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 |
| 10.02.2025 | 34,40 | 34,60 | 34,00 | 34,60 | -2,26% | 600,00 |
| 07.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 06.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 05.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -5,79% | - |
| 04.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -8,21% | - |
| 03.02.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -2,82% | 250,00 |
| 31.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 30.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | - |
| 29.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 28.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 27.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 24.01.2025 | 42,40 | 43,20 | 40,60 | 40,60 | -5,58% | 173,00 |
| 23.01.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 3,37% | 570,00 |
| 22.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 21.01.2025 | 42,60 | 42,60 | 41,20 | 41,20 | -4,19% | 31,00 |
| 20.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 4,37% | - |
| 17.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 16.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 15.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 14.01.2025 | 40,00 | 42,60 | 40,00 | 41,40 | -1,90% | 1.095,00 |
| 13.01.2025 | 38,60 | 42,20 | 38,60 | 42,20 | 12,23% | 30,00 |
| 10.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 09.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 4,47% | - |
| 08.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 07.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | - |
| 06.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 03.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | - |
| 02.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 30.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 27.12.2024 | 35,60 | 35,80 | 35,60 | 35,80 | -4,28% | 100,00 |
| 23.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 20.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 19.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 18.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 17.12.2024 | 36,80 | 36,80 | 36,40 | 36,40 | -1,62% | 50,00 |
| 16.12.2024 | 35,60 | 37,00 | 35,60 | 37,00 | 5,11% | 22,00 |
| 13.12.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,83% | - |
| 12.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 11.12.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 10.12.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 09.12.2024 | 33,40 | 35,20 | 33,40 | 35,20 | 8,64% | 5,00 |
| 06.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 05.12.2024 | 32,40 | 32,40 | 31,60 | 31,60 | 1,28% | - |
| 04.12.2024 | 32,40 | 32,40 | 31,20 | 31,20 | -2,50% | - |
| 03.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 02.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 4,67% | - |
| 29.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 28.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 27.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 26.11.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 6,99% | - |
| 25.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 22.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |