27,400€
-1,44%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 27,10 | 27,90 | 26,90 | 27,40 | 0,00% | 150,00 |
| 25.11.2025 | 26,60 | 27,90 | 26,40 | 27,40 | 3,01% | - |
| 24.11.2025 | 27,80 | 28,30 | 26,50 | 26,60 | -5,00% | - |
| 21.11.2025 | 27,70 | 28,20 | 27,30 | 28,00 | 0,72% | - |
| 20.11.2025 | 28,40 | 28,70 | 27,60 | 27,80 | -4,14% | - |
| 19.11.2025 | 27,40 | 29,00 | 27,30 | 29,00 | 6,23% | 350,00 |
| 18.11.2025 | 26,50 | 27,70 | 26,30 | 27,30 | 1,49% | - |
| 17.11.2025 | 27,80 | 27,90 | 26,80 | 26,90 | -1,82% | - |
| 14.11.2025 | 28,10 | 28,80 | 27,40 | 27,40 | -3,18% | - |
| 13.11.2025 | 28,10 | 29,20 | 27,90 | 28,30 | 0,00% | - |
| 12.11.2025 | 28,40 | 29,10 | 28,30 | 28,30 | -0,35% | - |
| 11.11.2025 | 28,60 | 28,90 | 27,90 | 28,40 | -6,58% | - |
| 10.11.2025 | 30,00 | 30,60 | 28,10 | 30,40 | -1,30% | 49,00 |
| 06.11.2025 | 31,00 | 31,50 | 30,10 | 30,80 | -4,94% | - |
| 05.11.2025 | 32,70 | 33,60 | 31,00 | 32,40 | -0,31% | - |
| 04.11.2025 | 28,50 | 33,40 | 28,50 | 32,50 | 16,07% | - |
| 03.11.2025 | 28,70 | 29,20 | 27,10 | 28,00 | -1,75% | - |
| 31.10.2025 | 29,00 | 29,20 | 28,10 | 28,50 | -1,72% | - |
| 30.10.2025 | 30,10 | 30,50 | 28,90 | 29,00 | -3,33% | - |
| 29.10.2025 | 30,20 | 30,50 | 29,20 | 30,00 | -0,33% | 1.300,00 |
| 28.10.2025 | 31,50 | 32,40 | 30,00 | 30,10 | -4,75% | - |
| 27.10.2025 | 33,00 | 33,40 | 31,40 | 31,60 | -4,53% | - |
| 24.10.2025 | 32,80 | 33,50 | 32,60 | 33,10 | 3,76% | - |
| 23.10.2025 | 33,00 | 33,30 | 31,90 | 31,90 | -3,04% | - |
| 22.10.2025 | 32,90 | 33,70 | 32,30 | 32,90 | -0,60% | - |
| 21.10.2025 | 34,30 | 34,70 | 33,10 | 33,10 | -3,50% | - |
| 20.10.2025 | 35,20 | 35,80 | 34,30 | 34,30 | -3,38% | - |
| 17.10.2025 | 34,30 | 35,90 | 34,00 | 35,50 | 3,80% | 60,00 |
| 15.10.2025 | 36,20 | 36,40 | 34,00 | 34,20 | -4,47% | - |
| 14.10.2025 | 35,40 | 36,60 | 35,40 | 35,80 | -1,92% | - |
| 13.10.2025 | 37,50 | 37,90 | 36,50 | 36,50 | -1,35% | - |
| 10.10.2025 | 37,80 | 38,60 | 37,00 | 37,00 | -2,89% | - |
| 09.10.2025 | 38,40 | 38,80 | 38,00 | 38,10 | 1,33% | 50,00 |
| 08.10.2025 | 37,80 | 38,90 | 37,40 | 37,60 | 3,30% | - |
| 07.10.2025 | 35,80 | 36,60 | 35,70 | 36,40 | 1,39% | - |
| 06.10.2025 | 35,90 | 36,70 | 35,80 | 35,90 | -0,28% | - |
| 03.10.2025 | 35,20 | 36,50 | 34,80 | 36,00 | 1,41% | - |
| 02.10.2025 | 34,60 | 35,60 | 34,10 | 35,50 | 3,80% | - |
| 01.10.2025 | 34,80 | 35,10 | 32,30 | 34,20 | -2,56% | - |
| 30.09.2025 | 35,70 | 36,20 | 34,90 | 35,10 | -1,40% | - |
| 29.09.2025 | 36,20 | 36,30 | 35,20 | 35,60 | -2,47% | - |
| 26.09.2025 | 35,10 | 36,90 | 35,00 | 36,50 | 4,29% | - |
| 25.09.2025 | 35,60 | 35,90 | 34,30 | 35,00 | -2,51% | - |
| 24.09.2025 | 36,90 | 37,40 | 35,60 | 35,90 | -2,71% | - |
| 23.09.2025 | 37,50 | 37,70 | 36,80 | 36,90 | -1,86% | - |
| 22.09.2025 | 37,70 | 37,90 | 37,30 | 37,60 | -0,27% | - |
| 19.09.2025 | 39,30 | 39,60 | 37,60 | 37,70 | -4,31% | - |
| 18.09.2025 | 38,00 | 39,40 | 38,00 | 39,40 | 3,96% | - |
| 17.09.2025 | 39,70 | 40,00 | 37,80 | 37,90 | -4,29% | - |
| 16.09.2025 | 40,00 | 40,40 | 39,60 | 39,60 | -1,98% | - |
| 15.09.2025 | 41,50 | 41,70 | 40,20 | 40,40 | -2,18% | - |
| 12.09.2025 | 41,40 | 41,40 | 41,20 | 41,30 | 0,24% | - |
| 11.09.2025 | 40,40 | 41,50 | 40,00 | 41,20 | 2,74% | - |
| 10.09.2025 | 40,40 | 40,60 | 39,90 | 40,10 | 0,25% | - |
| 09.09.2025 | 40,30 | 40,70 | 39,60 | 40,00 | -0,99% | - |
| 08.09.2025 | 43,70 | 44,10 | 40,40 | 40,40 | -7,34% | 270,00 |
| 05.09.2025 | 44,30 | 44,30 | 43,40 | 43,60 | -1,58% | - |
| 04.09.2025 | 42,30 | 44,40 | 42,10 | 44,30 | 4,73% | - |
| 03.09.2025 | 44,60 | 45,20 | 42,20 | 42,30 | -5,16% | - |
| 02.09.2025 | 43,60 | 45,40 | 43,50 | 44,60 | 2,29% | - |
| 01.09.2025 | 43,60 | 43,70 | 43,50 | 43,60 | 0,00% | - |
| 29.08.2025 | 43,90 | 44,30 | 43,40 | 43,60 | -0,91% | - |
| 28.08.2025 | 45,10 | 45,20 | 43,60 | 44,00 | -2,65% | 400,00 |
| 27.08.2025 | 44,10 | 45,60 | 44,10 | 45,20 | 2,73% | - |
| 26.08.2025 | 44,50 | 44,80 | 43,70 | 44,00 | -1,35% | - |
| 25.08.2025 | 43,00 | 45,40 | 43,00 | 44,60 | 2,53% | - |
| 22.08.2025 | 43,30 | 44,00 | 42,90 | 43,50 | 0,46% | - |
| 21.08.2025 | 42,80 | 43,70 | 42,30 | 43,30 | 1,17% | - |
| 20.08.2025 | 41,60 | 42,90 | 41,10 | 42,80 | 2,39% | - |
| 19.08.2025 | 42,40 | 43,30 | 41,80 | 41,80 | -1,42% | - |
| 18.08.2025 | 40,70 | 42,50 | 40,70 | 42,40 | 3,67% | - |
| 15.08.2025 | 41,20 | 41,20 | 40,30 | 40,90 | -0,49% | - |
| 14.08.2025 | 40,90 | 41,40 | 40,10 | 41,10 | 0,74% | - |
| 13.08.2025 | 39,30 | 41,00 | 38,70 | 40,80 | 3,03% | - |
| 12.08.2025 | 39,60 | 40,00 | 38,90 | 39,60 | -0,50% | - |
| 11.08.2025 | 39,10 | 40,00 | 38,30 | 39,80 | 1,79% | 50,00 |
| 08.08.2025 | 37,70 | 39,60 | 37,00 | 39,10 | 3,71% | 396,00 |
| 07.08.2025 | 32,30 | 38,20 | 32,20 | 37,70 | 17,45% | 479,00 |
| 06.08.2025 | 31,50 | 32,50 | 30,50 | 32,10 | 1,90% | - |
| 05.08.2025 | 31,50 | 31,70 | 31,10 | 31,50 | 0,32% | - |
| 04.08.2025 | 30,50 | 31,70 | 30,50 | 31,40 | 2,95% | 200,00 |
| 01.08.2025 | 32,40 | 32,50 | 30,50 | 30,50 | -6,44% | - |
| 31.07.2025 | 32,90 | 33,00 | 32,30 | 32,60 | -0,91% | - |
| 30.07.2025 | 32,10 | 32,90 | 32,00 | 32,90 | 2,49% | - |
| 29.07.2025 | 31,50 | 32,10 | 30,90 | 32,10 | 2,56% | - |
| 28.07.2025 | 31,10 | 31,80 | 30,90 | 31,30 | 0,97% | - |
| 25.07.2025 | 31,10 | 31,60 | 30,10 | 31,00 | 0,00% | - |
| 24.07.2025 | 33,70 | 34,10 | 30,50 | 31,00 | -7,46% | - |
| 23.07.2025 | 32,30 | 35,30 | 32,20 | 33,50 | 5,02% | - |
| 22.07.2025 | 31,60 | 32,70 | 31,40 | 31,90 | 0,63% | - |
| 21.07.2025 | 32,30 | 32,70 | 31,50 | 31,70 | -1,55% | - |
| 18.07.2025 | 32,30 | 32,50 | 31,90 | 32,20 | 0,00% | - |
| 17.07.2025 | 31,70 | 32,40 | 31,50 | 32,20 | 1,58% | - |
| 16.07.2025 | 32,60 | 33,40 | 31,60 | 31,70 | -2,46% | - |
| 15.07.2025 | 32,70 | 33,20 | 32,20 | 32,50 | -0,61% | - |
| 14.07.2025 | 32,70 | 33,40 | 32,50 | 32,70 | 0,00% | - |
| 11.07.2025 | 33,30 | 33,50 | 32,40 | 32,70 | -1,80% | - |
| 10.07.2025 | 33,40 | 34,40 | 33,30 | 33,30 | -0,60% | - |
| 09.07.2025 | 33,30 | 33,90 | 32,70 | 33,50 | 0,60% | 40,00 |
| 08.07.2025 | 32,40 | 33,30 | 32,40 | 33,30 | 1,83% | - |