37,700€
-2,84%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 13.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 12.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 11.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,83% | - |
| 10.06.2024 | 38,40 | 38,40 | 36,60 | 36,60 | -8,96% | 420,00 |
| 07.06.2024 | 39,80 | 40,20 | 39,80 | 40,20 | -1,47% | 40,00 |
| 06.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | - |
| 05.06.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 04.06.2024 | 39,40 | 39,40 | 38,60 | 39,40 | 0,00% | 559,00 |
| 03.06.2024 | 38,00 | 39,40 | 38,00 | 39,40 | 2,07% | 203,00 |
| 31.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 30.05.2024 | 37,80 | 39,40 | 37,80 | 39,40 | 3,14% | 253,00 |
| 29.05.2024 | 37,00 | 38,20 | 37,00 | 38,20 | 0,53% | 70,00 |
| 28.05.2024 | 38,00 | 38,20 | 38,00 | 38,00 | -2,56% | 547,00 |
| 27.05.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 5,98% | 450,00 |
| 24.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 23.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | 25,00 |
| 22.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 21.05.2024 | 35,80 | 37,20 | 35,80 | 37,20 | 8,14% | 267,00 |
| 20.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 17.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 16.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 15.05.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 14.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 13.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -6,15% | - |
| 10.05.2024 | 34,60 | 35,80 | 34,60 | 35,80 | 32,59% | 11,00 |
| 09.05.2024 | 27,80 | 27,80 | 27,00 | 27,00 | 0,00% | 60,00 |
| 08.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 07.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 06.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 03.05.2024 | 25,80 | 27,00 | 25,80 | 27,00 | 6,30% | 150,00 |
| 02.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 30.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 26.04.2024 | 24,60 | 25,40 | 24,60 | 25,40 | 3,25% | 200,00 |
| 25.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 24.04.2024 | 24,40 | 25,60 | 24,40 | 25,60 | 5,79% | 205,00 |
| 23.04.2024 | 23,60 | 24,20 | 23,60 | 24,20 | -0,82% | 280,00 |
| 22.04.2024 | 23,60 | 24,40 | 23,60 | 24,40 | 5,17% | 50,00 |
| 19.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 16.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 12.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 11.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 10.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 09.04.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -3,42% | 450,00 |
| 08.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 05.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 04.04.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 0,89% | 450,00 |
| 03.04.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 667,00 |
| 02.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 28.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 25.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 22.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 21.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 20.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 19.03.2024 | 20,40 | 21,60 | 20,40 | 21,60 | 9,09% | 175,00 |
| 18.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 15.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 14.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 13.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 12.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 11.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 08.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 07.03.2024 | 17,40 | 18,10 | 17,40 | 18,10 | 2,26% | - |
| 06.03.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 2,91% | 50,00 |
| 05.03.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 2,38% | 90,00 |
| 04.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 01.03.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 6,25% | 6,00 |
| 29.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 28.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 27.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 26.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 23.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -6,71% | - |
| 22.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 10,81% | - |
| 21.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 20.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 19.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 16.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 15.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 14.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 10,00 |
| 13.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 12.02.2024 | 14,30 | 14,70 | 14,30 | 14,70 | 3,52% | 15,00 |
| 09.02.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 08.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 07.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 06.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 05.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 02.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 01.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 31.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 30.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 29.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 26.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 25.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 24.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |