8,594€
-2,78%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,91 | 9,11 | 8,44 | 8,61 | -3,57% | - |
| 28.05.2026 | 8,86 | 8,96 | 8,30 | 8,93 | 2,61% | - |
| 27.05.2026 | 8,50 | 9,11 | 8,42 | 8,70 | 2,81% | - |
| 26.05.2026 | 8,74 | 8,75 | 8,21 | 8,46 | -3,32% | 35.000,00 |
| 25.05.2026 | 8,74 | 8,76 | 8,74 | 8,76 | 0,21% | - |
| 22.05.2026 | 8,03 | 8,74 | 7,96 | 8,74 | 9,94% | - |
| 21.05.2026 | 8,21 | 8,53 | 7,94 | 7,95 | -2,09% | - |
| 20.05.2026 | 7,87 | 8,49 | 7,80 | 8,12 | 2,98% | 12.340,00 |
| 19.05.2026 | 7,20 | 7,88 | 7,15 | 7,88 | 9,37% | 9.000,00 |
| 18.05.2026 | 7,34 | 7,46 | 6,99 | 7,21 | 0,60% | 36.000,00 |
| 15.05.2026 | 7,20 | 7,47 | 7,08 | 7,16 | -1,70% | - |
| 14.05.2026 | 7,10 | 7,37 | 6,98 | 7,29 | 1,43% | 18.500,00 |
| 13.05.2026 | 7,37 | 7,48 | 6,79 | 7,19 | -3,52% | - |
| 12.05.2026 | 7,43 | 7,54 | 7,10 | 7,45 | 0,30% | - |
| 11.05.2026 | 7,59 | 7,73 | 7,08 | 7,43 | -2,34% | - |
| 08.05.2026 | 8,07 | 8,18 | 7,49 | 7,60 | -5,89% | - |
| 07.05.2026 | 10,54 | 10,62 | 6,63 | 8,08 | -20,89% | 4.000,00 |
| 06.05.2026 | 10,93 | 11,43 | 10,12 | 10,21 | -6,44% | 13.200,00 |
| 05.05.2026 | 11,16 | 11,21 | 10,31 | 10,92 | -1,93% | - |
| 04.05.2026 | 12,16 | 12,50 | 10,92 | 11,13 | -4,28% | - |
| 30.04.2026 | 10,36 | 11,75 | 10,31 | 11,63 | 12,15% | - |
| 29.04.2026 | 11,10 | 11,17 | 10,12 | 10,37 | -6,30% | - |
| 28.04.2026 | 11,30 | 11,44 | 10,90 | 11,07 | -1,50% | - |
| 27.04.2026 | 10,76 | 11,25 | 10,50 | 11,23 | 4,20% | - |
| 24.04.2026 | 10,87 | 10,94 | 10,42 | 10,78 | -1,04% | - |
| 23.04.2026 | 10,72 | 11,06 | 10,53 | 10,89 | 0,67% | - |
| 22.04.2026 | 11,24 | 11,50 | 10,76 | 10,82 | -2,26% | - |
| 21.04.2026 | 10,94 | 11,45 | 10,75 | 11,07 | 2,19% | - |
| 20.04.2026 | 10,38 | 11,06 | 10,30 | 10,83 | 3,86% | 42.500,00 |
| 17.04.2026 | 10,61 | 10,98 | 10,37 | 10,43 | -1,79% | - |
| 16.04.2026 | 10,46 | 11,09 | 10,46 | 10,62 | 0,76% | - |
| 15.04.2026 | 10,92 | 11,29 | 10,53 | 10,54 | -1,50% | - |
| 14.04.2026 | 10,87 | 11,20 | 10,70 | 10,70 | -1,32% | - |
| 13.04.2026 | 11,09 | 11,20 | 10,75 | 10,84 | -2,74% | - |
| 10.04.2026 | 11,18 | 11,39 | 10,94 | 11,15 | 2,04% | - |
| 09.04.2026 | 10,95 | 11,33 | 10,75 | 10,93 | -0,23% | 175,00 |
| 08.04.2026 | 12,12 | 12,22 | 10,74 | 10,95 | -6,15% | 17.793,00 |
| 07.04.2026 | 11,45 | 11,86 | 11,25 | 11,67 | 6,56% | - |
| 02.04.2026 | 11,60 | 11,75 | 10,75 | 10,95 | -5,60% | 14.000,00 |
| 01.04.2026 | 12,35 | 12,45 | 11,55 | 11,60 | -5,31% | - |
| 31.03.2026 | 11,65 | 12,25 | 11,50 | 12,25 | 6,06% | - |
| 30.03.2026 | 11,45 | 11,70 | 11,05 | 11,55 | 1,32% | - |
| 27.03.2026 | 11,40 | 11,50 | 11,15 | 11,40 | 0,00% | - |
| 26.03.2026 | 11,85 | 11,85 | 11,35 | 11,40 | -2,56% | 3.625,00 |
| 25.03.2026 | 11,95 | 12,50 | 11,30 | 11,70 | -1,68% | - |
| 24.03.2026 | 11,95 | 12,10 | 11,70 | 11,90 | -0,83% | - |
| 23.03.2026 | 12,40 | 12,80 | 11,70 | 12,00 | -4,38% | - |
| 20.03.2026 | 13,20 | 13,70 | 12,55 | 12,55 | -5,28% | - |
| 19.03.2026 | 13,30 | 13,80 | 13,15 | 13,25 | -0,38% | - |
| 18.03.2026 | 13,70 | 13,85 | 13,10 | 13,30 | -2,56% | - |
| 17.03.2026 | 14,15 | 14,65 | 13,55 | 13,65 | -3,87% | - |
| 16.03.2026 | 15,10 | 15,30 | 13,70 | 14,20 | -5,65% | 31.584,00 |
| 13.03.2026 | 15,25 | 15,50 | 15,00 | 15,05 | -0,99% | - |
| 12.03.2026 | 15,15 | 16,05 | 15,05 | 15,20 | -0,65% | - |
| 11.03.2026 | 15,65 | 15,80 | 15,15 | 15,30 | -1,92% | - |
| 10.03.2026 | 16,45 | 16,55 | 15,50 | 15,60 | -4,88% | - |
| 09.03.2026 | 16,90 | 17,40 | 15,60 | 16,40 | -3,81% | - |
| 06.03.2026 | 17,15 | 17,40 | 16,95 | 17,05 | -0,58% | - |
| 05.03.2026 | 17,30 | 17,60 | 17,05 | 17,15 | -0,29% | - |
| 04.03.2026 | 17,40 | 17,85 | 17,15 | 17,20 | -1,15% | - |
| 03.03.2026 | 17,10 | 18,25 | 17,05 | 17,40 | 1,16% | - |
| 02.03.2026 | 17,75 | 17,85 | 17,15 | 17,20 | -3,64% | - |
| 27.02.2026 | 18,30 | 18,55 | 17,55 | 17,85 | -16,20% | 6.600,00 |
| 26.02.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 1,91% | - |
| 25.02.2026 | 21,80 | 22,30 | 20,50 | 20,90 | -4,57% | - |
| 24.02.2026 | 21,80 | 22,60 | 21,60 | 21,90 | 0,92% | - |
| 23.02.2026 | 22,80 | 23,20 | 21,60 | 21,70 | -6,06% | - |
| 20.02.2026 | 23,40 | 23,70 | 22,60 | 23,10 | -1,28% | - |
| 19.02.2026 | 23,30 | 23,60 | 23,10 | 23,40 | 0,00% | - |
| 18.02.2026 | 23,80 | 24,60 | 23,20 | 23,40 | -2,09% | - |
| 17.02.2026 | 23,90 | 24,20 | 23,80 | 23,90 | -0,42% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 13.02.2026 | 23,30 | 24,20 | 23,00 | 24,00 | 3,45% | - |
| 12.02.2026 | 21,80 | 23,40 | 21,80 | 23,20 | 5,94% | - |
| 11.02.2026 | 22,00 | 22,30 | 21,70 | 21,90 | -2,23% | 777,00 |
| 10.02.2026 | 22,30 | 22,90 | 21,90 | 22,40 | 1,82% | - |
| 09.02.2026 | 22,70 | 22,90 | 21,70 | 22,00 | -3,08% | - |
| 06.02.2026 | 22,00 | 22,70 | 22,00 | 22,70 | 3,18% | - |
| 05.02.2026 | 22,80 | 23,10 | 22,00 | 22,00 | -3,51% | - |
| 04.02.2026 | 22,50 | 23,80 | 21,70 | 22,80 | 1,79% | - |
| 03.02.2026 | 23,20 | 23,50 | 22,30 | 22,40 | -5,49% | - |
| 02.02.2026 | 23,80 | 24,40 | 23,60 | 23,70 | -1,25% | - |
| 30.01.2026 | 23,40 | 24,10 | 23,30 | 24,00 | 0,00% | - |
| 29.01.2026 | 22,60 | 24,30 | 22,60 | 24,00 | 4,35% | - |
| 28.01.2026 | 23,20 | 23,60 | 22,50 | 23,00 | -0,43% | - |
| 27.01.2026 | 23,20 | 23,30 | 22,60 | 23,10 | -0,43% | - |
| 26.01.2026 | 24,00 | 24,50 | 22,80 | 23,20 | -2,93% | - |
| 23.01.2026 | 25,80 | 26,00 | 23,90 | 23,90 | 1,27% | - |
| 22.01.2026 | 23,40 | 25,90 | 23,40 | 23,60 | 0,43% | - |
| 21.01.2026 | 23,20 | 24,00 | 22,80 | 23,50 | 0,00% | - |
| 20.01.2026 | 24,70 | 24,90 | 22,80 | 23,50 | -6,00% | - |
| 19.01.2026 | 25,00 | 25,10 | 24,90 | 25,00 | -0,79% | - |
| 16.01.2026 | 25,40 | 25,90 | 24,90 | 25,20 | -1,95% | 8.360,00 |
| 15.01.2026 | 25,40 | 26,00 | 25,20 | 25,70 | 1,18% | - |
| 14.01.2026 | 26,20 | 26,60 | 25,20 | 25,40 | -4,87% | - |
| 13.01.2026 | 26,40 | 27,00 | 26,40 | 26,70 | 1,14% | - |
| 12.01.2026 | 26,40 | 27,20 | 26,20 | 26,40 | 0,76% | - |
| 09.01.2026 | 25,90 | 26,20 | 25,50 | 26,20 | 2,34% | - |
| 08.01.2026 | 25,60 | 26,20 | 25,50 | 25,60 | 0,00% | - |
| 07.01.2026 | 25,60 | 26,30 | 25,40 | 25,60 | -0,78% | - |