41,400€
5,61%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 41,80 | 43,00 | 41,50 | 42,70 | 2,15% | - |
| 24.06.2024 | 39,20 | 41,80 | 39,20 | 41,80 | 5,29% | - |
| 21.06.2024 | 38,60 | 39,70 | 38,40 | 39,70 | 2,58% | 60,00 |
| 20.06.2024 | 39,20 | 40,10 | 38,70 | 38,70 | -1,02% | - |
| 19.06.2024 | 39,50 | 39,70 | 39,10 | 39,10 | -1,26% | - |
| 18.06.2024 | 39,60 | 40,70 | 39,30 | 39,60 | 0,25% | - |
| 17.06.2024 | 37,50 | 39,60 | 37,50 | 39,50 | 4,50% | 208,00 |
| 14.06.2024 | 38,20 | 39,10 | 37,50 | 37,80 | -2,07% | - |
| 13.06.2024 | 39,10 | 40,50 | 38,00 | 38,60 | -1,28% | - |
| 12.06.2024 | 37,80 | 39,80 | 37,50 | 39,10 | 2,09% | 522,00 |
| 11.06.2024 | 37,80 | 38,60 | 37,50 | 38,30 | 0,00% | - |
| 10.06.2024 | 38,40 | 39,20 | 34,10 | 38,30 | -1,29% | - |
| 07.06.2024 | 40,10 | 40,70 | 38,80 | 38,80 | -3,00% | 70,00 |
| 06.06.2024 | 40,60 | 41,70 | 39,80 | 40,00 | -2,68% | 640,00 |
| 05.06.2024 | 39,70 | 41,30 | 39,40 | 41,10 | 3,79% | - |
| 04.06.2024 | 39,70 | 40,20 | 38,20 | 39,60 | 0,00% | - |
| 03.06.2024 | 38,30 | 40,00 | 37,90 | 39,60 | 3,66% | 250,00 |
| 31.05.2024 | 38,20 | 39,40 | 37,30 | 38,20 | -1,29% | - |
| 30.05.2024 | 38,00 | 39,40 | 37,90 | 38,70 | 0,78% | 150,00 |
| 29.05.2024 | 37,30 | 38,90 | 37,10 | 38,40 | 2,95% | 110,00 |
| 28.05.2024 | 38,60 | 40,10 | 37,20 | 37,30 | -3,37% | 44,00 |
| 27.05.2024 | 38,30 | 38,70 | 38,30 | 38,60 | 3,21% | 138,00 |
| 24.05.2024 | 37,70 | 38,40 | 36,70 | 37,40 | -0,53% | 2.030,00 |
| 23.05.2024 | 36,70 | 37,90 | 36,50 | 37,60 | 2,45% | - |
| 22.05.2024 | 37,70 | 37,90 | 36,60 | 36,70 | -2,91% | 45,00 |
| 21.05.2024 | 35,40 | 37,90 | 35,20 | 37,80 | 5,29% | - |
| 20.05.2024 | 34,20 | 36,50 | 34,20 | 35,90 | 3,46% | - |
| 17.05.2024 | 34,90 | 35,30 | 34,20 | 34,70 | -0,57% | - |
| 16.05.2024 | 33,80 | 34,90 | 33,30 | 34,90 | 3,56% | - |
| 15.05.2024 | 34,20 | 35,00 | 33,00 | 33,70 | -1,75% | - |
| 14.05.2024 | 32,60 | 34,30 | 32,60 | 34,30 | 3,63% | - |
| 13.05.2024 | 33,90 | 34,00 | 31,60 | 33,10 | -2,36% | 315,00 |
| 10.05.2024 | 35,30 | 35,30 | 33,30 | 33,90 | -3,97% | 15,00 |
| 09.05.2024 | 27,90 | 36,50 | 26,10 | 35,30 | 26,52% | - |
| 08.05.2024 | 27,30 | 28,00 | 27,20 | 27,90 | 2,20% | - |
| 07.05.2024 | 27,20 | 27,70 | 27,00 | 27,30 | 0,74% | - |
| 06.05.2024 | 26,20 | 27,10 | 26,20 | 27,10 | 3,83% | - |
| 03.05.2024 | 26,00 | 26,50 | 25,50 | 26,10 | -0,76% | - |
| 02.05.2024 | 25,50 | 26,50 | 25,50 | 26,30 | 4,78% | - |
| 30.04.2024 | 25,20 | 25,20 | 23,40 | 25,10 | 0,00% | 200,00 |
| 29.04.2024 | 24,80 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 26.04.2024 | 24,40 | 25,30 | 24,40 | 25,30 | 2,43% | - |
| 25.04.2024 | 24,60 | 25,20 | 24,50 | 24,70 | -0,80% | - |
| 24.04.2024 | 24,60 | 25,60 | 24,60 | 24,90 | 1,63% | - |
| 23.04.2024 | 23,40 | 25,10 | 23,40 | 24,50 | 2,94% | - |
| 22.04.2024 | 23,70 | 24,90 | 23,70 | 23,80 | 0,42% | - |
| 19.04.2024 | 23,40 | 23,90 | 23,30 | 23,70 | 0,00% | - |
| 18.04.2024 | 23,60 | 24,20 | 23,30 | 23,70 | 0,85% | - |
| 17.04.2024 | 23,40 | 24,10 | 23,30 | 23,50 | -0,84% | - |
| 16.04.2024 | 23,50 | 23,90 | 23,10 | 23,70 | 0,85% | - |
| 15.04.2024 | 23,20 | 24,20 | 23,20 | 23,50 | -0,42% | - |
| 12.04.2024 | 24,00 | 24,20 | 23,20 | 23,60 | -1,26% | 423,00 |
| 11.04.2024 | 22,80 | 24,00 | 22,80 | 23,90 | 3,46% | - |
| 10.04.2024 | 22,40 | 23,90 | 22,40 | 23,10 | 1,32% | - |
| 09.04.2024 | 22,80 | 23,10 | 22,20 | 22,80 | -1,30% | - |
| 08.04.2024 | 23,20 | 23,80 | 23,10 | 23,10 | -1,70% | - |
| 05.04.2024 | 22,20 | 23,60 | 22,20 | 23,50 | 4,91% | - |
| 04.04.2024 | 21,80 | 22,50 | 21,80 | 22,40 | 0,90% | - |
| 03.04.2024 | 22,40 | 22,50 | 21,90 | 22,20 | -0,89% | - |
| 02.04.2024 | 21,80 | 22,50 | 21,60 | 22,40 | 6,16% | - |
| 28.03.2024 | 21,20 | 22,40 | 21,10 | 21,10 | -0,47% | - |
| 27.03.2024 | 21,30 | 21,60 | 21,10 | 21,20 | 0,47% | - |
| 26.03.2024 | 21,00 | 21,70 | 20,90 | 21,10 | -0,94% | - |
| 25.03.2024 | 21,00 | 21,40 | 21,00 | 21,30 | 0,00% | - |
| 22.03.2024 | 21,40 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 21.03.2024 | 20,90 | 21,70 | 20,90 | 21,50 | 1,42% | - |
| 20.03.2024 | 21,00 | 21,60 | 20,70 | 21,20 | -0,93% | 100,00 |
| 19.03.2024 | 20,40 | 21,50 | 20,40 | 21,40 | 4,39% | - |
| 18.03.2024 | 19,90 | 20,80 | 19,60 | 20,50 | 0,49% | - |
| 15.03.2024 | 20,05 | 20,90 | 19,65 | 20,40 | 1,75% | - |
| 14.03.2024 | 19,00 | 20,15 | 19,00 | 20,05 | 6,37% | - |
| 13.03.2024 | 19,00 | 19,35 | 18,70 | 18,85 | -1,82% | - |
| 12.03.2024 | 19,00 | 19,35 | 18,95 | 19,20 | 0,26% | - |
| 11.03.2024 | 18,80 | 19,60 | 18,75 | 19,15 | 1,86% | - |
| 08.03.2024 | 18,20 | 19,45 | 18,15 | 18,80 | 3,30% | - |
| 07.03.2024 | 17,45 | 18,75 | 17,45 | 18,20 | 4,30% | - |
| 06.03.2024 | 17,00 | 17,60 | 17,00 | 17,45 | 1,16% | - |
| 05.03.2024 | 16,70 | 17,50 | 16,70 | 17,25 | 1,77% | - |
| 04.03.2024 | 16,85 | 17,05 | 16,75 | 16,95 | 0,59% | - |
| 01.03.2024 | 16,65 | 17,05 | 16,50 | 16,85 | 0,90% | - |
| 29.02.2024 | 15,90 | 16,70 | 15,90 | 16,70 | 3,41% | - |
| 28.02.2024 | 16,30 | 16,60 | 16,10 | 16,15 | -2,42% | - |
| 27.02.2024 | 15,80 | 16,60 | 15,80 | 16,55 | 3,76% | - |
| 26.02.2024 | 15,60 | 16,15 | 15,30 | 15,95 | 2,24% | - |
| 23.02.2024 | 15,20 | 15,70 | 15,00 | 15,60 | 1,30% | - |
| 22.02.2024 | 16,65 | 16,65 | 15,40 | 15,40 | -7,51% | - |
| 21.02.2024 | 14,70 | 16,65 | 14,70 | 16,65 | 11,37% | - |
| 20.02.2024 | 14,30 | 14,95 | 14,15 | 14,95 | 3,10% | - |
| 19.02.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | - |
| 16.02.2024 | 14,30 | 14,65 | 14,30 | 14,50 | 0,35% | - |
| 15.02.2024 | 14,20 | 14,55 | 14,10 | 14,45 | 2,12% | - |
| 14.02.2024 | 14,10 | 14,35 | 14,05 | 14,15 | 0,71% | - |
| 13.02.2024 | 14,40 | 14,50 | 13,95 | 14,05 | -2,09% | - |
| 12.02.2024 | 14,20 | 14,55 | 14,20 | 14,35 | -0,69% | - |
| 09.02.2024 | 14,20 | 14,50 | 14,15 | 14,45 | 1,40% | - |
| 08.02.2024 | 13,85 | 14,25 | 13,80 | 14,25 | 2,89% | - |
| 07.02.2024 | 13,60 | 13,90 | 13,60 | 13,85 | 0,00% | - |
| 06.02.2024 | 13,90 | 14,05 | 13,75 | 13,85 | -0,72% | - |
| 05.02.2024 | 13,50 | 14,05 | 13,40 | 13,95 | 2,20% | - |
| 02.02.2024 | 13,80 | 14,10 | 13,55 | 13,65 | -2,15% | - |