29,300€
0,34%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 29,60 | 30,90 | 29,20 | 29,20 | -1,35% | 100,00 |
| 21.11.2024 | 28,60 | 29,70 | 27,60 | 29,60 | 3,50% | 1.200,00 |
| 20.11.2024 | 28,50 | 29,10 | 28,10 | 28,60 | 0,35% | - |
| 19.11.2024 | 27,60 | 28,50 | 26,90 | 28,50 | 3,64% | - |
| 18.11.2024 | 26,70 | 28,10 | 26,60 | 27,50 | 3,00% | 126,00 |
| 15.11.2024 | 26,90 | 27,70 | 26,70 | 26,70 | -1,48% | - |
| 14.11.2024 | 26,80 | 27,70 | 26,80 | 27,10 | 0,37% | 3.750,00 |
| 13.11.2024 | 26,40 | 27,40 | 26,30 | 27,00 | 0,75% | - |
| 12.11.2024 | 27,50 | 27,90 | 26,80 | 26,80 | -2,55% | 400,00 |
| 11.11.2024 | 28,90 | 29,60 | 26,40 | 27,50 | -4,84% | - |
| 08.11.2024 | 29,10 | 29,70 | 28,60 | 28,90 | -0,69% | - |
| 07.11.2024 | 34,50 | 36,10 | 28,00 | 29,10 | -15,16% | 1,00 |
| 06.11.2024 | 33,40 | 34,80 | 33,00 | 34,30 | 5,54% | - |
| 05.11.2024 | 31,90 | 32,70 | 31,30 | 32,50 | 1,88% | 240,00 |
| 04.11.2024 | 31,80 | 33,00 | 31,30 | 31,90 | -3,04% | - |
| 01.11.2024 | 31,80 | 32,90 | 31,50 | 32,90 | -0,30% | - |
| 31.10.2024 | 33,70 | 33,70 | 31,80 | 33,00 | -1,79% | - |
| 30.10.2024 | 33,20 | 34,10 | 33,10 | 33,60 | -0,59% | 60,00 |
| 29.10.2024 | 33,50 | 34,30 | 32,80 | 33,80 | 1,20% | 320,00 |
| 28.10.2024 | 32,90 | 34,20 | 32,80 | 33,40 | 1,52% | - |
| 25.10.2024 | 31,80 | 33,10 | 31,80 | 32,90 | 2,49% | - |
| 24.10.2024 | 33,00 | 33,60 | 31,30 | 32,10 | -3,60% | - |
| 23.10.2024 | 35,30 | 35,70 | 32,90 | 33,30 | -6,20% | 100,00 |
| 22.10.2024 | 35,60 | 36,40 | 35,50 | 35,50 | -1,66% | - |
| 21.10.2024 | 37,30 | 37,30 | 35,70 | 36,10 | -2,96% | 118,00 |
| 18.10.2024 | 36,80 | 37,60 | 36,80 | 37,20 | -0,27% | - |
| 17.10.2024 | 37,60 | 38,20 | 36,50 | 37,30 | -1,06% | 615,00 |
| 16.10.2024 | 36,80 | 38,30 | 36,70 | 37,70 | 2,45% | 19,00 |
| 15.10.2024 | 36,80 | 37,10 | 35,70 | 36,80 | 0,27% | - |
| 14.10.2024 | 36,70 | 37,20 | 36,30 | 36,70 | 0,82% | 1.180,00 |
| 11.10.2024 | 35,50 | 36,70 | 34,90 | 36,40 | 2,54% | - |
| 10.10.2024 | 36,30 | 36,60 | 34,50 | 35,50 | -2,47% | - |
| 09.10.2024 | 34,90 | 36,80 | 34,90 | 36,40 | 3,70% | - |
| 08.10.2024 | 34,00 | 35,70 | 34,00 | 35,10 | 1,74% | - |
| 07.10.2024 | 32,80 | 34,50 | 32,80 | 34,50 | 4,23% | - |
| 04.10.2024 | 32,00 | 33,10 | 31,90 | 33,10 | 2,80% | 750,00 |
| 03.10.2024 | 32,40 | 33,00 | 31,30 | 32,20 | -1,53% | - |
| 02.10.2024 | 33,00 | 33,30 | 32,10 | 32,70 | 0,00% | 300,00 |
| 01.10.2024 | 31,20 | 33,10 | 31,20 | 32,70 | 3,81% | - |
| 30.09.2024 | 31,50 | 33,10 | 30,90 | 31,50 | 0,00% | - |
| 27.09.2024 | 31,30 | 32,10 | 31,10 | 31,50 | 1,29% | - |
| 26.09.2024 | 31,80 | 32,90 | 31,10 | 31,10 | -3,12% | - |
| 25.09.2024 | 31,90 | 32,90 | 31,40 | 32,10 | 0,31% | - |
| 24.09.2024 | 30,60 | 32,50 | 30,60 | 32,00 | 3,56% | - |
| 23.09.2024 | 30,20 | 31,10 | 29,70 | 30,90 | 3,34% | - |
| 20.09.2024 | 29,10 | 30,00 | 28,80 | 29,90 | 2,40% | - |
| 19.09.2024 | 28,90 | 30,30 | 28,80 | 29,20 | 1,04% | - |
| 18.09.2024 | 29,20 | 30,10 | 28,70 | 28,90 | -1,03% | - |
| 17.09.2024 | 28,20 | 29,50 | 28,20 | 29,20 | 3,55% | - |
| 16.09.2024 | 28,30 | 28,60 | 27,70 | 28,20 | -0,35% | - |
| 13.09.2024 | 27,60 | 28,60 | 27,60 | 28,30 | 2,17% | - |
| 12.09.2024 | 28,20 | 28,60 | 27,50 | 27,70 | -2,81% | - |
| 11.09.2024 | 27,80 | 29,30 | 27,80 | 28,50 | 1,06% | - |
| 10.09.2024 | 28,00 | 28,80 | 27,70 | 28,20 | 0,71% | - |
| 09.09.2024 | 26,50 | 28,40 | 26,20 | 28,00 | 6,06% | - |
| 06.09.2024 | 27,50 | 27,80 | 25,90 | 26,40 | -4,00% | - |
| 05.09.2024 | 27,20 | 28,20 | 26,70 | 27,50 | 0,00% | - |
| 04.09.2024 | 27,00 | 27,90 | 26,50 | 27,50 | 0,73% | - |
| 03.09.2024 | 28,60 | 29,30 | 27,30 | 27,30 | -3,19% | - |
| 02.09.2024 | 28,20 | 28,60 | 28,10 | 28,20 | -1,05% | 400,00 |
| 30.08.2024 | 27,60 | 28,50 | 27,60 | 28,50 | 3,26% | - |
| 29.08.2024 | 27,80 | 28,60 | 27,50 | 27,60 | -0,72% | - |
| 28.08.2024 | 29,20 | 29,80 | 27,70 | 27,80 | -4,14% | - |
| 27.08.2024 | 29,20 | 29,40 | 28,50 | 29,00 | -1,02% | - |
| 26.08.2024 | 28,80 | 29,30 | 28,50 | 29,30 | 1,74% | 2.850,00 |
| 23.08.2024 | 28,40 | 29,00 | 27,90 | 28,80 | 1,41% | - |
| 22.08.2024 | 28,50 | 28,90 | 28,10 | 28,40 | 0,00% | - |
| 21.08.2024 | 27,90 | 28,70 | 27,60 | 28,40 | 2,16% | - |
| 20.08.2024 | 28,30 | 28,50 | 27,30 | 27,80 | -1,77% | 30,00 |
| 19.08.2024 | 28,20 | 28,70 | 27,80 | 28,30 | 0,35% | - |
| 16.08.2024 | 27,90 | 28,70 | 27,60 | 28,20 | 1,08% | - |
| 15.08.2024 | 28,80 | 29,30 | 27,70 | 27,90 | -2,79% | - |
| 14.08.2024 | 27,60 | 28,90 | 27,60 | 28,70 | 3,24% | - |
| 13.08.2024 | 28,30 | 28,90 | 27,40 | 27,80 | -1,77% | 30,00 |
| 12.08.2024 | 27,70 | 28,40 | 26,90 | 28,30 | 1,43% | 158,00 |
| 09.08.2024 | 28,90 | 30,80 | 27,60 | 27,90 | -3,46% | - |
| 08.08.2024 | 31,40 | 33,90 | 28,00 | 28,90 | -9,40% | - |
| 07.08.2024 | 32,60 | 33,10 | 31,50 | 31,90 | -1,24% | 900,00 |
| 06.08.2024 | 30,80 | 32,40 | 30,10 | 32,30 | 5,21% | - |
| 05.08.2024 | 31,70 | 32,10 | 29,10 | 30,70 | -4,36% | 52,00 |
| 02.08.2024 | 33,70 | 33,90 | 31,70 | 32,10 | -5,31% | - |
| 01.08.2024 | 33,70 | 34,40 | 33,30 | 33,90 | 0,59% | 60,00 |
| 31.07.2024 | 33,20 | 34,30 | 33,10 | 33,70 | 0,60% | - |
| 30.07.2024 | 33,80 | 34,60 | 33,10 | 33,50 | -1,76% | - |
| 29.07.2024 | 33,30 | 34,30 | 32,20 | 34,10 | 2,40% | - |
| 26.07.2024 | 34,30 | 34,70 | 31,80 | 33,30 | -2,92% | 150,00 |
| 25.07.2024 | 34,20 | 35,60 | 33,60 | 34,30 | 0,00% | - |
| 24.07.2024 | 35,60 | 35,90 | 34,10 | 34,30 | -3,92% | - |
| 23.07.2024 | 35,70 | 36,90 | 35,40 | 35,70 | -0,56% | - |
| 22.07.2024 | 36,20 | 36,80 | 35,70 | 35,90 | -1,10% | - |
| 19.07.2024 | 37,20 | 37,70 | 36,00 | 36,30 | -2,42% | 226,00 |
| 18.07.2024 | 37,80 | 38,70 | 36,90 | 37,20 | -1,33% | - |
| 17.07.2024 | 39,00 | 40,30 | 37,20 | 37,70 | -3,33% | 204,00 |
| 16.07.2024 | 39,20 | 40,00 | 38,30 | 39,00 | -0,51% | - |
| 15.07.2024 | 39,70 | 40,40 | 38,70 | 39,20 | -1,26% | 132,00 |
| 12.07.2024 | 40,20 | 41,10 | 39,60 | 39,70 | -2,22% | 150,00 |
| 11.07.2024 | 41,40 | 42,20 | 40,00 | 40,60 | -3,10% | - |
| 10.07.2024 | 42,40 | 43,00 | 41,30 | 41,90 | -1,18% | - |
| 09.07.2024 | 42,50 | 42,90 | 41,50 | 42,40 | 0,00% | 400,00 |
| 08.07.2024 | 40,70 | 42,40 | 40,20 | 42,40 | 4,43% | 60,00 |