33,500€
0,90%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 33,50 | 33,70 | 32,70 | 33,50 | 0,00% | - |
| 01.07.2025 | 32,80 | 33,70 | 32,20 | 33,50 | 2,45% | - |
| 30.06.2025 | 33,10 | 33,40 | 32,10 | 32,70 | -1,21% | - |
| 27.06.2025 | 31,80 | 33,50 | 31,50 | 33,10 | 3,76% | - |
| 26.06.2025 | 32,30 | 33,10 | 31,70 | 31,90 | -1,24% | - |
| 25.06.2025 | 31,60 | 32,40 | 31,30 | 32,30 | 1,25% | - |
| 24.06.2025 | 31,30 | 31,90 | 30,70 | 31,90 | 2,57% | - |
| 23.06.2025 | 31,50 | 32,00 | 30,60 | 31,10 | -1,27% | - |
| 20.06.2025 | 30,80 | 32,00 | 30,80 | 31,50 | 1,94% | - |
| 19.06.2025 | 31,10 | 31,10 | 30,90 | 30,90 | -0,64% | - |
| 18.06.2025 | 29,60 | 31,90 | 29,60 | 31,10 | 4,01% | - |
| 17.06.2025 | 27,80 | 30,90 | 27,60 | 29,90 | 7,17% | - |
| 16.06.2025 | 27,20 | 28,30 | 27,20 | 27,90 | 1,82% | - |
| 13.06.2025 | 27,70 | 27,80 | 26,90 | 27,40 | -1,79% | - |
| 12.06.2025 | 27,60 | 28,00 | 27,40 | 27,90 | -0,36% | - |
| 11.06.2025 | 28,20 | 28,70 | 27,70 | 28,00 | -2,10% | - |
| 10.06.2025 | 27,60 | 28,90 | 27,40 | 28,60 | 3,25% | - |
| 09.06.2025 | 27,00 | 27,90 | 26,90 | 27,70 | 2,21% | - |
| 06.06.2025 | 26,80 | 27,30 | 26,60 | 27,10 | 1,50% | - |
| 05.06.2025 | 26,60 | 27,00 | 26,10 | 26,70 | -0,74% | - |
| 04.06.2025 | 27,20 | 27,60 | 26,70 | 26,90 | -2,18% | - |
| 03.06.2025 | 27,50 | 27,80 | 27,30 | 27,50 | 0,00% | - |
| 02.06.2025 | 27,80 | 27,90 | 27,10 | 27,50 | -1,79% | - |
| 30.05.2025 | 28,20 | 28,70 | 27,90 | 28,00 | -0,36% | - |
| 29.05.2025 | 28,40 | 28,70 | 27,80 | 28,10 | 0,00% | - |
| 28.05.2025 | 29,30 | 29,50 | 27,90 | 28,10 | -4,10% | - |
| 27.05.2025 | 29,40 | 30,20 | 29,20 | 29,30 | -0,34% | 3.500,00 |
| 26.05.2025 | 29,30 | 29,40 | 29,30 | 29,40 | 0,34% | - |
| 23.05.2025 | 30,30 | 30,30 | 28,70 | 29,30 | -3,93% | - |
| 22.05.2025 | 29,80 | 30,90 | 29,70 | 30,50 | 0,99% | - |
| 21.05.2025 | 30,50 | 30,90 | 30,10 | 30,20 | -1,95% | - |
| 20.05.2025 | 31,60 | 32,30 | 30,70 | 30,80 | -4,05% | - |
| 19.05.2025 | 31,60 | 32,30 | 31,30 | 32,10 | 0,00% | - |
| 16.05.2025 | 30,20 | 32,50 | 30,20 | 32,10 | 4,56% | - |
| 15.05.2025 | 30,00 | 30,90 | 29,50 | 30,70 | 1,99% | - |
| 14.05.2025 | 30,50 | 31,30 | 30,10 | 30,10 | -1,31% | - |
| 13.05.2025 | 31,00 | 31,40 | 30,30 | 30,50 | -2,24% | - |
| 12.05.2025 | 30,20 | 31,30 | 29,60 | 31,20 | 3,65% | - |
| 09.05.2025 | 28,80 | 30,50 | 28,80 | 30,10 | 3,44% | - |
| 08.05.2025 | 31,60 | 33,60 | 28,00 | 29,10 | -8,78% | - |
| 07.05.2025 | 31,60 | 32,10 | 31,20 | 31,90 | 0,63% | - |
| 06.05.2025 | 31,20 | 32,10 | 30,90 | 31,70 | 0,63% | - |
| 05.05.2025 | 31,00 | 31,80 | 30,90 | 31,50 | -0,63% | - |
| 02.05.2025 | 31,10 | 32,30 | 30,60 | 31,70 | 4,62% | - |
| 30.04.2025 | 29,70 | 30,50 | 28,80 | 30,30 | 2,02% | - |
| 29.04.2025 | 29,50 | 29,80 | 28,50 | 29,70 | 0,68% | - |
| 28.04.2025 | 29,30 | 29,80 | 28,50 | 29,50 | 0,34% | - |
| 25.04.2025 | 29,70 | 29,70 | 28,70 | 29,40 | -0,34% | - |
| 24.04.2025 | 29,60 | 29,80 | 29,10 | 29,50 | -1,01% | - |
| 23.04.2025 | 30,00 | 30,20 | 29,10 | 29,80 | 2,76% | - |
| 22.04.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | - |
| 17.04.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 1,41% | - |
| 16.04.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -4,05% | - |
| 15.04.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 0,68% | - |
| 14.04.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 11.04.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -3,27% | - |
| 10.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 6,99% | - |
| 09.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 08.04.2025 | 30,00 | 30,00 | 29,20 | 29,20 | 5,80% | - |
| 07.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 04.04.2025 | 28,80 | 29,20 | 28,20 | 29,20 | 5,80% | - |
| 03.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 02.04.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 2,84% | - |
| 01.04.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 1,44% | - |
| 31.03.2025 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
| 28.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 27.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 26.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 8,03% | - |
| 24.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 21.03.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 150,00 |
| 20.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 18.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 17.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 15.03.2025 | 27,00 | 28,20 | 27,00 | 28,00 | -4,11% | - |
| 13.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 12.03.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | 40,00 |
| 11.03.2025 | 28,80 | 29,20 | 28,80 | 29,00 | -1,36% | - |
| 10.03.2025 | 30,20 | 30,20 | 29,20 | 29,40 | 0,00% | - |
| 07.03.2025 | 28,00 | 29,40 | 28,00 | 29,40 | 5,00% | 40,00 |
| 06.03.2025 | 28,20 | 28,20 | 27,80 | 28,00 | -0,71% | - |
| 05.03.2025 | 29,20 | 29,20 | 28,20 | 28,20 | -4,08% | - |
| 04.03.2025 | 29,80 | 29,80 | 29,40 | 29,40 | -6,96% | - |
| 03.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 28.02.2025 | 29,60 | 30,60 | 29,60 | 30,60 | -6,71% | 775,00 |
| 27.02.2025 | 32,80 | 34,80 | 32,80 | 32,80 | 7,89% | 636,00 |
| 26.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -7,88% | - |
| 24.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 21.02.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 0,60% | - |
| 20.02.2025 | 33,80 | 33,80 | 33,00 | 33,20 | -1,19% | - |
| 19.02.2025 | 32,60 | 33,60 | 32,60 | 33,60 | 3,70% | - |
| 18.02.2025 | 33,20 | 33,20 | 32,40 | 32,40 | -2,41% | - |
| 17.02.2025 | 33,00 | 33,20 | 33,00 | 33,20 | -0,60% | - |
| 14.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 13.02.2025 | 33,20 | 33,80 | 33,20 | 33,60 | -0,59% | - |
| 12.02.2025 | 34,20 | 34,20 | 33,80 | 33,80 | -1,17% | - |
| 11.02.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | 400,00 |
| 10.02.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -3,41% | - |
| 07.02.2025 | 35,80 | 36,00 | 35,20 | 35,20 | -1,68% | 40,00 |
| 06.02.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | - |