28,800€
1,41%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 29,00 | 29,40 | 28,50 | 29,00 | 0,00% | - |
| 16.04.2025 | 29,50 | 29,90 | 28,50 | 29,00 | -3,01% | - |
| 15.04.2025 | 29,50 | 30,40 | 29,50 | 29,90 | 1,01% | - |
| 14.04.2025 | 30,00 | 31,00 | 29,50 | 29,60 | -1,33% | - |
| 11.04.2025 | 29,50 | 30,50 | 28,70 | 30,00 | 1,69% | - |
| 10.04.2025 | 30,90 | 30,90 | 28,70 | 29,50 | -4,53% | - |
| 09.04.2025 | 28,70 | 31,70 | 28,30 | 30,90 | 4,75% | - |
| 08.04.2025 | 30,30 | 30,90 | 28,90 | 29,50 | -1,34% | - |
| 07.04.2025 | 28,40 | 30,50 | 26,50 | 29,90 | 1,36% | - |
| 04.04.2025 | 29,10 | 29,70 | 28,10 | 29,50 | 0,34% | - |
| 03.04.2025 | 27,80 | 29,80 | 27,20 | 29,40 | 1,03% | - |
| 02.04.2025 | 28,60 | 29,40 | 28,20 | 29,10 | 1,39% | - |
| 01.04.2025 | 28,10 | 28,70 | 27,90 | 28,70 | 1,77% | - |
| 31.03.2025 | 27,40 | 28,30 | 27,10 | 28,20 | 2,17% | - |
| 28.03.2025 | 28,00 | 28,50 | 26,70 | 27,60 | -3,83% | - |
| 27.03.2025 | 29,00 | 29,10 | 27,90 | 28,70 | -3,69% | - |
| 26.03.2025 | 29,90 | 30,30 | 28,70 | 29,80 | -0,67% | - |
| 25.03.2025 | 29,20 | 30,30 | 28,70 | 30,00 | 3,81% | 69,00 |
| 24.03.2025 | 27,60 | 29,40 | 27,60 | 28,90 | 2,85% | - |
| 21.03.2025 | 27,40 | 28,20 | 26,80 | 28,10 | 1,08% | 150,00 |
| 20.03.2025 | 27,20 | 28,10 | 26,80 | 27,80 | 0,72% | - |
| 19.03.2025 | 27,20 | 27,70 | 26,70 | 27,60 | 1,47% | - |
| 18.03.2025 | 28,70 | 29,10 | 26,50 | 27,20 | -4,90% | - |
| 17.03.2025 | 28,30 | 29,30 | 28,00 | 28,60 | 0,00% | - |
| 14.03.2025 | 27,20 | 29,10 | 27,00 | 28,60 | 2,51% | - |
| 13.03.2025 | 29,20 | 30,40 | 26,80 | 27,90 | -3,79% | - |
| 12.03.2025 | 29,10 | 29,70 | 28,40 | 29,00 | -2,03% | 160,00 |
| 11.03.2025 | 29,40 | 29,90 | 28,70 | 29,60 | 1,02% | - |
| 10.03.2025 | 30,20 | 30,80 | 29,30 | 29,30 | -3,93% | - |
| 07.03.2025 | 28,10 | 30,70 | 27,80 | 30,50 | 7,77% | 40,00 |
| 06.03.2025 | 28,50 | 28,60 | 27,50 | 28,30 | -0,70% | - |
| 05.03.2025 | 29,50 | 29,70 | 28,30 | 28,50 | -2,73% | - |
| 04.03.2025 | 30,10 | 30,10 | 29,10 | 29,30 | -2,33% | - |
| 03.03.2025 | 31,60 | 32,60 | 29,90 | 30,00 | -5,96% | - |
| 28.02.2025 | 29,90 | 32,10 | 29,70 | 31,90 | 7,77% | 775,00 |
| 27.02.2025 | 32,80 | 35,80 | 29,30 | 29,60 | -8,36% | 600,00 |
| 26.02.2025 | 30,60 | 32,50 | 30,50 | 32,30 | 5,90% | - |
| 25.02.2025 | 30,90 | 31,30 | 29,60 | 30,50 | -1,29% | - |
| 24.02.2025 | 33,00 | 33,70 | 30,90 | 30,90 | -7,21% | - |
| 21.02.2025 | 33,30 | 34,40 | 33,20 | 33,30 | 0,60% | - |
| 20.02.2025 | 33,80 | 34,30 | 32,90 | 33,10 | -2,36% | - |
| 19.02.2025 | 32,90 | 34,10 | 32,60 | 33,90 | 3,04% | - |
| 18.02.2025 | 33,40 | 33,80 | 31,70 | 32,90 | -1,20% | - |
| 17.02.2025 | 33,10 | 33,40 | 33,10 | 33,30 | 0,60% | - |
| 14.02.2025 | 33,70 | 34,80 | 31,90 | 33,10 | -2,36% | - |
| 13.02.2025 | 33,20 | 34,40 | 33,20 | 33,90 | 0,59% | - |
| 12.02.2025 | 34,50 | 34,50 | 33,70 | 33,70 | -2,32% | - |
| 11.02.2025 | 34,00 | 35,10 | 33,90 | 34,50 | 0,00% | 800,00 |
| 10.02.2025 | 35,50 | 36,10 | 34,20 | 34,50 | -1,71% | - |
| 07.02.2025 | 35,80 | 36,80 | 35,00 | 35,10 | -2,77% | 200,00 |
| 06.02.2025 | 36,30 | 36,80 | 35,90 | 36,10 | -0,55% | - |
| 05.02.2025 | 36,20 | 37,20 | 35,70 | 36,30 | -1,09% | - |
| 04.02.2025 | 38,70 | 39,10 | 36,20 | 36,70 | -5,41% | - |
| 03.02.2025 | 43,00 | 43,00 | 37,90 | 38,80 | -8,49% | 100,00 |
| 31.01.2025 | 42,80 | 44,00 | 42,00 | 42,40 | -1,85% | 700,00 |
| 30.01.2025 | 42,00 | 43,40 | 41,80 | 43,20 | 1,89% | - |
| 29.01.2025 | 40,60 | 42,80 | 40,60 | 42,40 | 2,91% | - |
| 28.01.2025 | 40,20 | 42,40 | 40,20 | 41,20 | 1,73% | - |
| 27.01.2025 | 40,80 | 42,10 | 39,60 | 40,50 | -1,70% | - |
| 24.01.2025 | 43,20 | 43,40 | 40,50 | 41,20 | -5,07% | - |
| 23.01.2025 | 42,80 | 43,60 | 42,30 | 43,40 | 1,64% | 268,00 |
| 22.01.2025 | 42,20 | 43,20 | 41,80 | 42,70 | 1,18% | 90,00 |
| 21.01.2025 | 43,60 | 44,10 | 39,70 | 42,20 | -3,21% | - |
| 20.01.2025 | 43,80 | 44,20 | 43,40 | 43,60 | 0,93% | - |
| 17.01.2025 | 42,00 | 44,60 | 42,00 | 43,20 | 2,86% | 30,00 |
| 16.01.2025 | 41,60 | 42,40 | 40,80 | 42,00 | 1,20% | 200,00 |
| 15.01.2025 | 40,90 | 42,10 | 40,40 | 41,50 | 1,22% | 340,00 |
| 14.01.2025 | 40,80 | 42,20 | 40,60 | 41,00 | 0,49% | 30,00 |
| 13.01.2025 | 39,20 | 43,00 | 38,50 | 40,80 | 4,08% | - |
| 10.01.2025 | 38,30 | 39,40 | 37,60 | 39,20 | 2,62% | - |
| 09.01.2025 | 37,80 | 38,20 | 37,80 | 38,20 | 0,00% | - |
| 08.01.2025 | 36,40 | 38,60 | 36,20 | 38,20 | 4,95% | - |
| 07.01.2025 | 37,00 | 37,80 | 35,80 | 36,40 | -2,15% | - |
| 06.01.2025 | 38,40 | 39,40 | 36,70 | 37,20 | -3,38% | - |
| 03.01.2025 | 37,40 | 38,60 | 37,20 | 38,50 | 1,58% | - |
| 02.01.2025 | 36,00 | 38,50 | 36,00 | 37,90 | 7,06% | - |
| 30.12.2024 | 35,70 | 35,90 | 35,40 | 35,40 | -1,39% | - |
| 27.12.2024 | 35,80 | 36,50 | 35,20 | 35,90 | -3,75% | - |
| 23.12.2024 | 38,20 | 38,60 | 37,00 | 37,30 | -2,10% | 260,00 |
| 20.12.2024 | 37,00 | 39,00 | 36,10 | 38,10 | 1,87% | - |
| 19.12.2024 | 35,80 | 37,60 | 35,60 | 37,40 | 4,18% | - |
| 18.12.2024 | 37,00 | 37,50 | 35,70 | 35,90 | -3,23% | - |
| 17.12.2024 | 37,00 | 37,40 | 36,10 | 37,10 | 0,27% | 675,00 |
| 16.12.2024 | 35,80 | 37,10 | 35,60 | 37,00 | 3,35% | - |
| 13.12.2024 | 35,30 | 36,30 | 34,90 | 35,80 | 1,13% | - |
| 12.12.2024 | 36,70 | 37,60 | 35,30 | 35,40 | -4,07% | - |
| 11.12.2024 | 35,40 | 37,20 | 35,40 | 36,90 | 3,36% | - |
| 10.12.2024 | 34,60 | 36,60 | 34,60 | 35,70 | 1,71% | - |
| 09.12.2024 | 33,40 | 36,40 | 33,20 | 35,10 | 4,78% | - |
| 06.12.2024 | 32,20 | 33,50 | 32,20 | 33,50 | 2,76% | - |
| 05.12.2024 | 32,50 | 32,90 | 31,70 | 32,60 | -0,31% | - |
| 04.12.2024 | 32,50 | 32,70 | 31,50 | 32,70 | 0,62% | - |
| 03.12.2024 | 32,10 | 32,50 | 31,10 | 32,50 | 0,93% | - |
| 02.12.2024 | 31,50 | 32,50 | 31,00 | 32,20 | 5,57% | - |
| 29.11.2024 | 30,80 | 31,60 | 30,50 | 30,50 | -1,29% | - |
| 28.11.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 0,65% | - |
| 27.11.2024 | 31,10 | 31,80 | 30,50 | 30,70 | -1,29% | - |
| 26.11.2024 | 30,80 | 31,70 | 30,60 | 31,10 | 1,30% | - |
| 25.11.2024 | 29,30 | 31,70 | 29,10 | 30,70 | 5,14% | - |
| 22.11.2024 | 29,60 | 30,90 | 29,20 | 29,20 | -1,35% | 100,00 |