8,628€
-0,23%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,84 | 8,84 | 8,84 | 8,84 | 2,27% | - |
| 28.05.2026 | 8,65 | 8,65 | 8,65 | 8,65 | 3,47% | - |
| 27.05.2026 | 8,36 | 8,36 | 8,36 | 8,36 | -2,88% | - |
| 26.05.2026 | 8,61 | 8,61 | 8,61 | 8,61 | -0,02% | - |
| 25.05.2026 | 8,61 | 8,61 | 8,61 | 8,61 | 9,66% | - |
| 22.05.2026 | 7,85 | 7,85 | 7,85 | 7,85 | -1,75% | - |
| 21.05.2026 | 7,99 | 7,99 | 7,99 | 7,99 | 2,57% | - |
| 20.05.2026 | 7,79 | 7,79 | 7,79 | 7,79 | 11,35% | - |
| 19.05.2026 | 7,00 | 7,00 | 7,00 | 7,00 | -2,37% | - |
| 18.05.2026 | 7,17 | 7,17 | 7,17 | 7,17 | -0,22% | - |
| 15.05.2026 | 7,18 | 7,18 | 7,18 | 7,18 | 2,42% | - |
| 14.05.2026 | 7,01 | 7,01 | 7,01 | 7,01 | -3,63% | - |
| 13.05.2026 | 7,28 | 7,28 | 7,28 | 7,28 | -0,52% | - |
| 12.05.2026 | 7,31 | 7,31 | 7,31 | 7,31 | -2,25% | - |
| 11.05.2026 | 7,48 | 7,48 | 7,48 | 7,48 | -6,48% | - |
| 08.05.2026 | 8,00 | 8,00 | 8,00 | 8,00 | -22,33% | - |
| 07.05.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -4,32% | - |
| 06.05.2026 | 10,77 | 10,77 | 10,77 | 10,77 | -1,87% | - |
| 05.05.2026 | 10,97 | 10,97 | 10,97 | 10,97 | -7,97% | - |
| 04.05.2026 | 11,92 | 11,92 | 11,92 | 11,92 | 16,81% | - |
| 30.04.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -6,55% | - |
| 29.04.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -1,40% | - |
| 28.04.2026 | 11,08 | 11,08 | 11,08 | 11,08 | 4,33% | - |
| 27.04.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -1,16% | - |
| 24.04.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 2,33% | - |
| 23.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -8,22% | - |
| 22.04.2026 | 11,04 | 11,44 | 11,04 | 11,44 | 6,72% | 500,00 |
| 21.04.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 4,38% | - |
| 20.04.2026 | 10,27 | 10,27 | 10,27 | 10,27 | -1,58% | - |
| 17.04.2026 | 10,43 | 10,43 | 10,43 | 10,43 | 1,86% | - |
| 16.04.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -3,85% | - |
| 15.04.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,23% | - |
| 14.04.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -2,47% | - |
| 13.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 10.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,50% | - |
| 09.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -8,33% | - |
| 08.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 7,48% | - |
| 07.04.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -0,31% | - |
| 02.04.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -6,67% | 200,00 |
| 01.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 31.03.2026 | 11,30 | 12,10 | 11,30 | 12,10 | 8,04% | - |
| 30.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 27.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 26.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 25.03.2026 | 11,70 | 12,20 | 11,40 | 11,40 | -1,72% | 300,00 |
| 24.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 23.03.2026 | 12,30 | 12,90 | 12,30 | 12,30 | -6,82% | - |
| 20.03.2026 | 13,00 | 13,50 | 13,00 | 13,20 | -3,65% | - |
| 19.03.2026 | 13,00 | 13,70 | 13,00 | 13,70 | 2,24% | 50,00 |
| 18.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 17.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -6,12% | - |
| 16.03.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -2,00% | 220,00 |
| 13.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 11.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 10.03.2026 | 15,80 | 16,30 | 15,80 | 16,30 | -3,55% | 740,00 |
| 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% | - |