39,482$
-0,17%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 39,46 | 39,65 | 38,60 | 39,55 | 0,32% | - |
| 01.07.2025 | 38,45 | 39,59 | 38,18 | 39,42 | 1,94% | - |
| 30.06.2025 | 38,77 | 38,90 | 38,03 | 38,67 | -0,84% | - |
| 27.06.2025 | 37,27 | 39,12 | 37,27 | 39,00 | 4,57% | - |
| 26.06.2025 | 37,69 | 38,51 | 37,22 | 37,29 | -0,70% | - |
| 25.06.2025 | 36,82 | 37,56 | 36,55 | 37,56 | 1,55% | - |
| 24.06.2025 | 36,23 | 36,99 | 35,70 | 36,99 | 2,67% | - |
| 23.06.2025 | 36,28 | 36,60 | 35,45 | 36,02 | -0,55% | - |
| 20.06.2025 | 36,04 | 36,83 | 35,96 | 36,22 | 1,33% | - |
| 18.06.2025 | 34,49 | 36,52 | 34,43 | 35,75 | 4,12% | - |
| 17.06.2025 | 32,48 | 35,35 | 32,42 | 34,34 | 6,62% | - |
| 16.06.2025 | 31,80 | 32,69 | 31,80 | 32,20 | 1,91% | - |
| 13.06.2025 | 31,59 | 32,09 | 31,11 | 31,60 | -2,00% | - |
| 12.06.2025 | 32,10 | 32,34 | 31,89 | 32,25 | 0,15% | - |
| 11.06.2025 | 32,79 | 32,86 | 31,91 | 32,20 | -1,44% | - |
| 10.06.2025 | 31,58 | 32,88 | 31,58 | 32,67 | 3,64% | - |
| 09.06.2025 | 31,02 | 31,72 | 30,74 | 31,52 | 2,34% | - |
| 06.06.2025 | 30,61 | 30,99 | 30,44 | 30,80 | 0,96% | - |
| 05.06.2025 | 30,75 | 30,75 | 30,17 | 30,50 | -0,62% | - |
| 04.06.2025 | 31,02 | 31,24 | 30,51 | 30,69 | -1,93% | - |
| 03.06.2025 | 31,60 | 31,60 | 31,12 | 31,30 | -0,39% | - |
| 02.06.2025 | 31,69 | 31,72 | 31,05 | 31,42 | -1,17% | - |
| 30.05.2025 | 31,99 | 32,45 | 31,76 | 31,79 | -0,72% | - |
| 29.05.2025 | 31,92 | 32,14 | 31,71 | 32,02 | 0,79% | - |
| 28.05.2025 | 33,22 | 33,22 | 31,55 | 31,77 | -4,24% | - |
| 27.05.2025 | 33,81 | 33,83 | 33,17 | 33,18 | -0,36% | - |
| 23.05.2025 | 33,95 | 34,04 | 32,65 | 33,30 | -3,26% | - |
| 22.05.2025 | 34,05 | 34,67 | 33,66 | 34,42 | 0,58% | - |
| 21.05.2025 | 34,53 | 34,62 | 34,20 | 34,22 | -1,46% | - |
| 20.05.2025 | 36,16 | 36,20 | 34,73 | 34,73 | -3,66% | - |
| 19.05.2025 | 35,62 | 36,20 | 35,60 | 36,05 | 0,65% | - |
| 16.05.2025 | 34,32 | 36,11 | 34,21 | 35,82 | 4,30% | - |
| 15.05.2025 | 33,86 | 34,39 | 33,65 | 34,34 | 1,80% | - |
| 14.05.2025 | 34,31 | 34,89 | 33,73 | 33,73 | -1,14% | - |
| 13.05.2025 | 34,76 | 34,89 | 33,95 | 34,12 | -1,19% | - |
| 12.05.2025 | 34,13 | 34,54 | 33,61 | 34,53 | 1,71% | - |
| 09.05.2025 | 32,95 | 34,23 | 32,67 | 33,95 | 3,76% | - |
| 08.05.2025 | 35,92 | 35,92 | 31,83 | 32,72 | -9,16% | - |
| 07.05.2025 | 36,40 | 36,40 | 35,49 | 36,02 | 0,07% | - |
| 06.05.2025 | 36,06 | 36,06 | 35,16 | 35,99 | 1,16% | - |
| 05.05.2025 | 35,74 | 35,78 | 35,28 | 35,58 | -0,35% | - |
| 02.05.2025 | 35,18 | 36,52 | 35,18 | 35,71 | 4,07% | - |
| 30.04.2025 | 33,44 | 34,51 | 33,00 | 34,31 | 1,55% | - |
| 29.04.2025 | 33,67 | 33,79 | 32,60 | 33,79 | 0,21% | - |
| 28.04.2025 | 33,57 | 33,79 | 32,56 | 33,72 | 1,08% | - |
| 25.04.2025 | 33,50 | 33,50 | 32,78 | 33,36 | -0,72% | - |
| 24.04.2025 | 33,61 | 33,76 | 33,06 | 33,60 | -0,09% | - |
| 23.04.2025 | 34,13 | 34,18 | 33,32 | 33,63 | 0,42% | - |
| 22.04.2025 | 33,08 | 34,00 | 33,02 | 33,49 | 1,30% | 609.332,00 |
| 21.04.2025 | 32,71 | 33,26 | 32,10 | 33,06 | 0,21% | 998.429,00 |
| 17.04.2025 | 32,84 | 33,15 | 32,37 | 32,99 | -0,12% | 681.851,00 |
| 16.04.2025 | 33,68 | 33,68 | 32,38 | 33,03 | -2,13% | 626.653,00 |
| 15.04.2025 | 33,71 | 34,31 | 33,45 | 33,75 | 0,39% | 642.931,00 |
| 14.04.2025 | 34,45 | 34,51 | 33,30 | 33,62 | -1,15% | 844.305,00 |
| 11.04.2025 | 33,25 | 34,44 | 32,73 | 34,01 | 2,78% | 752.812,00 |
| 10.04.2025 | 33,33 | 33,71 | 32,23 | 33,09 | -2,07% | 967.216,00 |
| 09.04.2025 | 31,31 | 34,73 | 31,31 | 33,79 | 4,61% | 1.718.625,00 |
| 08.04.2025 | 33,72 | 33,99 | 31,59 | 32,30 | -1,19% | 1.293.758,00 |
| 07.04.2025 | 30,35 | 33,44 | 29,52 | 32,69 | 1,43% | 1.105.470,00 |
| 04.04.2025 | 31,36 | 32,61 | 31,06 | 32,23 | -0,46% | 1.166.415,00 |
| 03.04.2025 | 30,91 | 32,78 | 30,35 | 32,38 | 2,27% | 1.182.838,00 |
| 02.04.2025 | 30,35 | 31,88 | 30,35 | 31,66 | 2,29% | 730.815,00 |
| 01.04.2025 | 30,47 | 30,99 | 29,99 | 30,95 | 1,58% | 944.931,00 |
| 31.03.2025 | 29,15 | 30,65 | 29,13 | 30,47 | 2,52% | 1.013.495,00 |
| 28.03.2025 | 30,27 | 30,49 | 28,93 | 29,72 | -1,82% | 879.714,00 |
| 27.03.2025 | 30,84 | 31,39 | 30,05 | 30,27 | -2,35% | 641.843,00 |
| 26.03.2025 | 32,25 | 32,52 | 30,85 | 31,00 | -4,50% | 601.686,00 |
| 25.03.2025 | 31,35 | 32,77 | 31,11 | 32,46 | 3,51% | 757.329,00 |
| 24.03.2025 | 31,39 | 31,87 | 30,53 | 31,36 | 5,27% | 1.051.248,00 |
| 21.03.2025 | 29,26 | 29,86 | 28,87 | 29,79 | 0,91% | 698.889,00 |
| 20.03.2025 | 29,53 | 30,05 | 29,01 | 29,52 | -0,14% | 1.046.141,00 |
| 19.03.2025 | 29,73 | 29,94 | 29,06 | 29,56 | -0,10% | 1.078.975,00 |
| 18.03.2025 | 31,29 | 31,43 | 29,00 | 29,59 | -6,33% | 1.036.516,00 |
| 17.03.2025 | 30,80 | 31,93 | 30,75 | 31,59 | 2,10% | 994.842,00 |
| 14.03.2025 | 29,74 | 31,70 | 29,64 | 30,94 | 5,53% | 1.209.899,00 |
| 13.03.2025 | 32,05 | 32,53 | 29,02 | 29,32 | -8,20% | 1.454.577,00 |
| 12.03.2025 | 31,93 | 32,55 | 30,90 | 31,94 | 1,08% | 1.022.453,00 |
| 11.03.2025 | 32,01 | 32,57 | 31,14 | 31,60 | -1,37% | 906.580,00 |
| 10.03.2025 | 32,32 | 32,89 | 31,71 | 32,04 | -3,26% | 1.172.360,00 |
| 07.03.2025 | 30,15 | 33,31 | 30,13 | 33,12 | 8,98% | 1.414.258,00 |
| 06.03.2025 | 30,23 | 30,82 | 29,63 | 30,39 | -1,27% | 1.042.284,00 |
| 05.03.2025 | 31,17 | 31,51 | 30,39 | 30,78 | -1,19% | 936.112,00 |
| 04.03.2025 | 31,01 | 31,96 | 30,51 | 31,15 | -1,27% | 1.249.632,00 |
| 03.03.2025 | 33,48 | 33,60 | 31,33 | 31,55 | -4,71% | 2.042.688,00 |
| 28.02.2025 | 31,99 | 33,40 | 31,35 | 33,11 | 7,53% | 2.913.074,00 |
| 27.02.2025 | 36,14 | 37,49 | 30,50 | 30,79 | -9,12% | 4.098.199,00 |
| 26.02.2025 | 32,45 | 34,14 | 32,35 | 33,88 | 5,68% | 1.489.860,00 |
| 25.02.2025 | 32,00 | 32,74 | 31,06 | 32,06 | -0,84% | 1.184.296,00 |
| 24.02.2025 | 33,74 | 34,30 | 32,28 | 32,33 | -7,36% | 1.894.512,00 |
| 21.02.2025 | 35,48 | 36,18 | 34,75 | 34,90 | 0,37% | 893.058,00 |
| 20.02.2025 | 35,00 | 35,82 | 34,41 | 34,77 | -1,72% | 1.127.129,00 |
| 19.02.2025 | 34,35 | 35,51 | 33,90 | 35,38 | 3,12% | 889.311,00 |
| 18.02.2025 | 34,79 | 35,36 | 33,14 | 34,31 | -1,29% | 1.455.525,00 |
| 14.02.2025 | 35,94 | 36,60 | 33,45 | 34,76 | -1,86% | 1.652.146,00 |
| 13.02.2025 | 35,09 | 35,73 | 34,63 | 35,42 | 1,40% | 858.619,00 |
| 12.02.2025 | 35,00 | 35,74 | 34,90 | 34,93 | -2,18% | 1.009.925,00 |
| 11.02.2025 | 35,29 | 36,25 | 35,06 | 35,71 | 0,85% | 926.429,00 |
| 10.02.2025 | 36,23 | 36,49 | 35,14 | 35,41 | -2,10% | 1.152.861,00 |
| 07.02.2025 | 37,45 | 38,14 | 36,08 | 36,17 | -3,52% | 894.093,00 |
| 06.02.2025 | 38,06 | 38,23 | 37,18 | 37,49 | -0,53% | 809.122,00 |