30,555$
-1,53%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,29 | 32,06 | 30,61 | 30,61 | -1,35% | - |
| 21.11.2024 | 30,15 | 31,04 | 29,18 | 31,03 | 3,05% | - |
| 20.11.2024 | 30,06 | 30,55 | 29,70 | 30,11 | 0,09% | - |
| 19.11.2024 | 29,27 | 30,12 | 28,58 | 30,09 | 2,80% | - |
| 18.11.2024 | 28,21 | 29,57 | 28,21 | 29,27 | 3,93% | - |
| 15.11.2024 | 28,53 | 29,04 | 28,14 | 28,16 | -1,38% | - |
| 14.11.2024 | 28,69 | 29,07 | 28,40 | 28,55 | 0,24% | - |
| 13.11.2024 | 28,88 | 28,89 | 28,08 | 28,48 | -0,10% | - |
| 12.11.2024 | 29,32 | 29,49 | 28,51 | 28,51 | -2,71% | - |
| 11.11.2024 | 31,01 | 31,31 | 28,24 | 29,31 | -5,57% | - |
| 08.11.2024 | 31,74 | 31,84 | 30,83 | 31,03 | -1,43% | - |
| 07.11.2024 | 36,38 | 36,38 | 30,38 | 31,48 | -14,64% | - |
| 06.11.2024 | 36,64 | 37,25 | 36,43 | 36,88 | 3,78% | - |
| 05.11.2024 | 34,47 | 35,64 | 34,25 | 35,54 | 2,81% | - |
| 04.11.2024 | 34,26 | 35,73 | 34,22 | 34,57 | -0,04% | - |
| 01.11.2024 | 34,97 | 35,35 | 34,20 | 34,58 | -0,47% | - |
| 31.10.2024 | 36,42 | 36,42 | 34,65 | 34,74 | -4,70% | - |
| 30.10.2024 | 36,34 | 36,73 | 36,06 | 36,46 | 0,31% | - |
| 29.10.2024 | 36,13 | 36,34 | 35,61 | 36,34 | 0,56% | - |
| 28.10.2024 | 36,22 | 36,56 | 35,97 | 36,14 | 1,98% | - |
| 25.10.2024 | 34,98 | 35,66 | 34,86 | 35,44 | 1,89% | - |
| 24.10.2024 | 35,85 | 35,86 | 33,85 | 34,78 | -3,48% | - |
| 23.10.2024 | 38,07 | 38,07 | 35,50 | 36,04 | -6,24% | - |
| 22.10.2024 | 39,03 | 39,08 | 38,44 | 38,44 | -1,12% | - |
| 21.10.2024 | 40,37 | 40,41 | 38,83 | 38,87 | -3,53% | - |
| 18.10.2024 | 40,37 | 40,53 | 40,24 | 40,29 | -0,03% | - |
| 17.10.2024 | 41,20 | 41,20 | 39,58 | 40,30 | -1,67% | - |
| 16.10.2024 | 40,10 | 41,42 | 40,10 | 40,99 | 2,44% | - |
| 15.10.2024 | 40,25 | 40,34 | 39,18 | 40,01 | -0,38% | - |
| 14.10.2024 | 40,48 | 40,52 | 39,72 | 40,17 | 0,75% | - |
| 11.10.2024 | 38,47 | 40,04 | 38,47 | 39,87 | 2,99% | - |
| 10.10.2024 | 39,75 | 39,76 | 37,80 | 38,71 | -2,58% | - |
| 09.10.2024 | 38,74 | 40,13 | 38,68 | 39,74 | 3,34% | - |
| 08.10.2024 | 37,61 | 39,12 | 37,43 | 38,45 | 1,92% | - |
| 07.10.2024 | 36,43 | 37,73 | 36,43 | 37,73 | 4,44% | - |
| 04.10.2024 | 35,83 | 36,22 | 35,56 | 36,12 | 1,58% | - |
| 03.10.2024 | 36,24 | 36,24 | 34,77 | 35,56 | -1,73% | - |
| 02.10.2024 | 35,70 | 36,70 | 35,70 | 36,19 | 0,13% | - |
| 01.10.2024 | 35,44 | 36,45 | 35,12 | 36,14 | 2,97% | - |
| 30.09.2024 | 36,74 | 36,74 | 34,71 | 35,10 | -0,95% | - |
| 27.09.2024 | 35,18 | 35,83 | 35,03 | 35,43 | 1,56% | - |
| 26.09.2024 | 36,05 | 36,50 | 34,89 | 34,89 | -2,45% | - |
| 25.09.2024 | 36,10 | 36,28 | 35,37 | 35,76 | -0,04% | - |
| 24.09.2024 | 34,27 | 36,15 | 34,27 | 35,78 | 3,94% | - |
| 23.09.2024 | 33,56 | 34,50 | 33,18 | 34,42 | 3,19% | - |
| 20.09.2024 | 32,38 | 33,37 | 32,38 | 33,36 | 2,41% | - |
| 19.09.2024 | 33,22 | 33,22 | 32,17 | 32,58 | 1,79% | - |
| 18.09.2024 | 32,37 | 33,55 | 31,95 | 32,00 | -1,58% | - |
| 17.09.2024 | 31,76 | 32,69 | 31,76 | 32,52 | 3,57% | - |
| 16.09.2024 | 31,48 | 31,48 | 30,88 | 31,40 | 0,01% | - |
| 13.09.2024 | 30,78 | 31,67 | 30,78 | 31,39 | 2,39% | - |
| 12.09.2024 | 31,12 | 31,14 | 30,39 | 30,66 | -2,11% | - |
| 11.09.2024 | 31,14 | 31,33 | 30,69 | 31,32 | 0,89% | - |
| 10.09.2024 | 31,20 | 31,53 | 30,72 | 31,04 | 0,47% | - |
| 09.09.2024 | 29,54 | 31,25 | 29,54 | 30,90 | 5,56% | - |
| 06.09.2024 | 30,29 | 30,59 | 28,95 | 29,27 | -3,96% | - |
| 05.09.2024 | 30,76 | 30,78 | 29,72 | 30,47 | -0,06% | - |
| 04.09.2024 | 30,19 | 30,78 | 29,57 | 30,49 | 0,93% | - |
| 03.09.2024 | 31,87 | 31,99 | 30,21 | 30,21 | -3,82% | - |
| 30.08.2024 | 31,08 | 31,42 | 30,93 | 31,41 | 1,48% | - |
| 29.08.2024 | 30,62 | 31,57 | 30,62 | 30,95 | 0,16% | - |
| 28.08.2024 | 32,54 | 32,54 | 30,91 | 30,91 | -4,74% | - |
| 27.08.2024 | 32,34 | 32,77 | 31,92 | 32,44 | -0,42% | - |
| 26.08.2024 | 32,38 | 32,58 | 31,85 | 32,58 | 0,87% | - |
| 23.08.2024 | 31,71 | 32,32 | 31,24 | 32,30 | 2,56% | - |
| 22.08.2024 | 31,79 | 31,98 | 31,33 | 31,49 | -0,81% | - |
| 21.08.2024 | 31,15 | 31,99 | 30,83 | 31,75 | 2,65% | - |
| 20.08.2024 | 31,41 | 31,41 | 30,38 | 30,93 | -0,93% | - |
| 19.08.2024 | 31,55 | 31,55 | 30,97 | 31,22 | 0,66% | - |
| 16.08.2024 | 30,65 | 31,49 | 30,42 | 31,02 | 1,49% | - |
| 15.08.2024 | 31,75 | 31,91 | 30,51 | 30,56 | -3,27% | - |
| 14.08.2024 | 30,86 | 31,86 | 30,86 | 31,60 | 3,40% | - |
| 13.08.2024 | 30,91 | 31,38 | 30,06 | 30,56 | -1,11% | - |
| 12.08.2024 | 30,08 | 30,90 | 29,92 | 30,90 | 1,43% | - |
| 09.08.2024 | 32,00 | 32,00 | 30,23 | 30,46 | -3,25% | - |
| 08.08.2024 | 36,16 | 36,16 | 30,72 | 31,49 | -9,44% | - |
| 07.08.2024 | 35,93 | 35,93 | 34,45 | 34,77 | -1,55% | - |
| 06.08.2024 | 33,61 | 35,35 | 33,04 | 35,32 | 5,19% | - |
| 05.08.2024 | 33,76 | 34,25 | 32,35 | 33,58 | -3,93% | - |
| 02.08.2024 | 35,53 | 35,56 | 34,74 | 34,95 | -4,30% | - |
| 01.08.2024 | 36,30 | 37,05 | 35,92 | 36,52 | -0,03% | - |
| 31.07.2024 | 36,36 | 37,08 | 36,11 | 36,54 | 0,76% | - |
| 30.07.2024 | 37,17 | 37,17 | 35,91 | 36,26 | -1,43% | - |
| 29.07.2024 | 35,69 | 36,91 | 35,69 | 36,79 | 2,06% | - |
| 26.07.2024 | 35,43 | 36,51 | 34,59 | 36,05 | -3,13% | - |
| 25.07.2024 | 37,27 | 37,52 | 36,47 | 37,21 | 0,24% | - |
| 24.07.2024 | 38,68 | 38,68 | 37,01 | 37,12 | -4,27% | - |
| 23.07.2024 | 39,01 | 39,87 | 38,70 | 38,78 | -0,63% | - |
| 22.07.2024 | 39,80 | 39,88 | 38,94 | 39,02 | -1,10% | - |
| 19.07.2024 | 40,47 | 40,47 | 39,28 | 39,46 | -2,76% | - |
| 18.07.2024 | 41,96 | 41,96 | 40,24 | 40,58 | -1,67% | - |
| 17.07.2024 | 42,24 | 43,82 | 40,73 | 41,27 | -3,25% | - |
| 16.07.2024 | 42,95 | 43,39 | 41,84 | 42,65 | -0,44% | - |
| 15.07.2024 | 43,99 | 43,99 | 42,37 | 42,84 | -1,30% | - |
| 12.07.2024 | 44,26 | 44,65 | 43,25 | 43,40 | -1,72% | - |
| 11.07.2024 | 45,83 | 45,83 | 43,50 | 44,16 | -2,68% | - |
| 10.07.2024 | 46,34 | 46,50 | 44,84 | 45,37 | -1,25% | - |
| 09.07.2024 | 45,69 | 46,38 | 44,94 | 45,95 | 0,30% | - |
| 08.07.2024 | 44,02 | 45,81 | 43,93 | 45,81 | 3,83% | - |
| 05.07.2024 | 44,91 | 44,91 | 43,54 | 44,12 | -1,98% | - |