39,319$
-6,53%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,92 | 41,94 | 39,35 | 39,35 | -6,46% | - |
| 14.10.2025 | 41,36 | 42,38 | 41,36 | 42,07 | 0,98% | - |
| 13.10.2025 | 43,62 | 43,76 | 41,66 | 41,66 | -5,93% | - |
| 10.10.2025 | 43,95 | 44,29 | 43,95 | 44,29 | 0,94% | - |
| 09.10.2025 | 44,51 | 44,83 | 43,87 | 43,87 | -1,64% | - |
| 08.10.2025 | 44,25 | 44,98 | 43,71 | 44,61 | 1,78% | - |
| 07.10.2025 | 41,99 | 43,83 | 41,99 | 43,83 | 4,43% | - |
| 06.10.2025 | 42,51 | 42,88 | 41,52 | 41,97 | -0,04% | - |
| 03.10.2025 | 41,35 | 42,10 | 41,35 | 41,99 | 1,69% | - |
| 02.10.2025 | 40,78 | 41,59 | 40,07 | 41,29 | 1,56% | - |
| 01.10.2025 | 39,25 | 40,92 | 38,81 | 40,66 | -1,22% | - |
| 30.09.2025 | 42,08 | 42,11 | 41,09 | 41,16 | -1,75% | - |
| 29.09.2025 | 42,36 | 42,36 | 41,37 | 41,89 | 2,45% | - |
| 25.09.2025 | 41,79 | 41,79 | 40,12 | 40,89 | -2,66% | - |
| 24.09.2025 | 43,53 | 43,75 | 42,01 | 42,01 | -3,50% | - |
| 23.09.2025 | 44,48 | 44,48 | 43,47 | 43,53 | -2,09% | - |
| 22.09.2025 | 44,27 | 44,66 | 44,14 | 44,46 | 0,22% | - |
| 19.09.2025 | 46,13 | 46,13 | 44,36 | 44,36 | -3,81% | - |
| 18.09.2025 | 45,38 | 46,27 | 45,38 | 46,12 | 2,75% | - |
| 17.09.2025 | 47,08 | 47,08 | 44,79 | 44,88 | -4,61% | - |
| 16.09.2025 | 47,31 | 47,36 | 46,45 | 47,05 | -0,42% | - |
| 15.09.2025 | 48,72 | 48,90 | 47,25 | 47,25 | -2,60% | - |
| 11.09.2025 | 47,24 | 48,62 | 47,05 | 48,51 | 3,00% | - |
| 10.09.2025 | 47,24 | 48,11 | 46,91 | 47,10 | -0,75% | - |
| 09.09.2025 | 47,30 | 47,61 | 46,59 | 47,46 | 0,14% | - |
| 08.09.2025 | 51,08 | 51,54 | 47,39 | 47,39 | -7,36% | - |
| 05.09.2025 | 51,47 | 51,70 | 50,95 | 51,15 | -0,97% | - |
| 04.09.2025 | 49,35 | 51,66 | 49,18 | 51,66 | 4,66% | - |
| 03.09.2025 | 51,99 | 52,17 | 49,32 | 49,36 | -5,59% | - |
| 02.09.2025 | 52,01 | 52,68 | 51,79 | 52,28 | 1,98% | - |
| 29.08.2025 | 51,31 | 51,40 | 50,74 | 51,26 | -0,53% | - |
| 28.08.2025 | 52,69 | 52,70 | 51,03 | 51,53 | -2,07% | - |
| 27.08.2025 | 51,32 | 52,94 | 51,32 | 52,62 | 2,66% | - |
| 26.08.2025 | 51,68 | 51,88 | 51,05 | 51,26 | -1,33% | - |
| 25.08.2025 | 50,53 | 52,65 | 50,53 | 51,95 | 1,86% | - |
| 22.08.2025 | 49,92 | 51,53 | 49,88 | 51,00 | 1,40% | - |
| 21.08.2025 | 49,43 | 50,56 | 49,14 | 50,30 | 1,06% | - |
| 20.08.2025 | 48,40 | 49,77 | 48,07 | 49,77 | 2,09% | - |
| 19.08.2025 | 49,44 | 50,32 | 48,75 | 48,75 | -1,39% | - |
| 18.08.2025 | 47,75 | 49,44 | 47,72 | 49,44 | 3,23% | - |
| 15.08.2025 | 47,75 | 47,90 | 47,29 | 47,89 | 0,13% | - |
| 14.08.2025 | 47,54 | 48,08 | 46,91 | 47,83 | 0,03% | - |
| 13.08.2025 | 46,28 | 47,83 | 45,36 | 47,82 | 3,43% | - |
| 12.08.2025 | 46,40 | 46,40 | 45,63 | 46,23 | 0,21% | - |
| 11.08.2025 | 45,17 | 46,38 | 44,83 | 46,13 | 1,81% | - |
| 08.08.2025 | 43,91 | 46,09 | 43,91 | 45,31 | 3,65% | - |
| 07.08.2025 | 39,41 | 44,27 | 39,12 | 43,71 | 17,26% | - |
| 06.08.2025 | 36,52 | 37,66 | 35,61 | 37,28 | 2,49% | - |
| 05.08.2025 | 36,43 | 36,66 | 36,03 | 36,37 | 0,13% | - |
| 04.08.2025 | 35,61 | 36,56 | 35,61 | 36,33 | 2,82% | - |
| 01.08.2025 | 36,76 | 36,79 | 35,33 | 35,33 | -5,20% | - |
| 31.07.2025 | 37,47 | 37,63 | 37,05 | 37,27 | -0,54% | - |
| 30.07.2025 | 37,29 | 37,58 | 36,79 | 37,47 | 1,36% | - |
| 29.07.2025 | 36,39 | 36,97 | 35,68 | 36,97 | 1,60% | - |
| 28.07.2025 | 36,54 | 36,70 | 35,90 | 36,39 | 0,13% | - |
| 25.07.2025 | 36,62 | 36,76 | 35,45 | 36,34 | -0,25% | - |
| 24.07.2025 | 39,69 | 39,69 | 35,95 | 36,43 | -7,76% | - |
| 23.07.2025 | 38,31 | 41,29 | 38,31 | 39,50 | 5,08% | - |
| 22.07.2025 | 36,99 | 38,05 | 36,99 | 37,59 | 1,72% | - |
| 21.07.2025 | 37,55 | 37,90 | 36,88 | 36,95 | -0,64% | - |
| 18.07.2025 | 37,41 | 37,70 | 37,07 | 37,19 | -0,44% | - |
| 17.07.2025 | 37,31 | 37,42 | 36,63 | 37,36 | 1,36% | - |
| 16.07.2025 | 38,06 | 38,06 | 36,83 | 36,86 | -2,35% | - |
| 15.07.2025 | 38,33 | 38,55 | 37,48 | 37,74 | -1,24% | - |
| 14.07.2025 | 38,24 | 38,90 | 38,17 | 38,22 | 0,05% | - |
| 11.07.2025 | 38,86 | 39,08 | 37,97 | 38,20 | -2,05% | - |
| 10.07.2025 | 39,61 | 40,02 | 39,00 | 39,00 | -0,84% | - |
| 09.07.2025 | 38,91 | 39,68 | 38,54 | 39,33 | 0,82% | - |
| 08.07.2025 | 38,63 | 39,01 | 38,28 | 39,01 | 2,18% | - |
| 07.07.2025 | 38,49 | 38,88 | 37,98 | 38,17 | -2,08% | - |
| 03.07.2025 | 39,50 | 39,69 | 38,99 | 38,99 | -1,43% | - |
| 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% | - |