47,827$
-0,01%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |