37,600€
0,53%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.07.2025 | 32,90 | 33,30 | 32,30 | 32,70 | -0,91% | - |
| 04.07.2025 | 32,90 | 33,00 | 32,90 | 33,00 | -0,30% | - |
| 03.07.2025 | 33,60 | 33,90 | 33,10 | 33,10 | -1,19% | - |
| 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% | - |