35,658$
-2,54%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 36,73 | 36,73 | 34,32 | 35,66 | -2,54% | - |
| 10.05.2024 | 37,17 | 37,82 | 35,93 | 36,59 | -3,68% | - |
| 09.05.2024 | 33,57 | 39,05 | 33,41 | 37,98 | 26,72% | - |
| 08.05.2024 | 29,30 | 29,97 | 29,30 | 29,97 | 1,72% | - |
| 07.05.2024 | 29,20 | 29,73 | 29,18 | 29,47 | 1,29% | - |
| 06.05.2024 | 28,47 | 29,09 | 28,45 | 29,09 | 3,10% | - |
| 03.05.2024 | 28,36 | 28,41 | 27,47 | 28,22 | -0,15% | - |
| 02.05.2024 | 27,35 | 28,38 | 27,35 | 28,26 | 5,34% | - |
| 30.04.2024 | 26,87 | 26,87 | 25,46 | 26,83 | 0,03% | - |
| 29.04.2024 | 27,28 | 27,40 | 26,72 | 26,82 | -0,38% | - |
| 26.04.2024 | 26,59 | 27,05 | 26,59 | 26,92 | 1,30% | - |
| 25.04.2024 | 26,89 | 26,89 | 26,23 | 26,58 | -0,47% | - |
| 24.04.2024 | 26,88 | 27,30 | 26,49 | 26,70 | 1,38% | - |
| 23.04.2024 | 25,70 | 26,79 | 25,40 | 26,34 | 3,58% | - |
| 22.04.2024 | 25,40 | 26,43 | 25,34 | 25,43 | 0,60% | - |
| 19.04.2024 | 25,16 | 25,43 | 24,83 | 25,27 | 0,28% | - |
| 18.04.2024 | 25,30 | 25,77 | 25,05 | 25,20 | 0,38% | - |
| 17.04.2024 | 25,26 | 25,59 | 24,82 | 25,11 | -0,37% | - |
| 16.04.2024 | 24,80 | 25,37 | 24,72 | 25,20 | 1,26% | - |
| 15.04.2024 | 25,23 | 25,70 | 24,77 | 24,89 | -0,73% | - |
| 12.04.2024 | 25,62 | 25,62 | 24,71 | 25,07 | -2,37% | - |
| 11.04.2024 | 25,00 | 25,69 | 24,60 | 25,68 | 3,27% | - |
| 10.04.2024 | 24,88 | 25,66 | 24,74 | 24,87 | 0,71% | - |
| 09.04.2024 | 24,92 | 24,92 | 24,28 | 24,69 | -1,82% | - |
| 08.04.2024 | 25,67 | 25,77 | 25,13 | 25,15 | -1,22% | - |
| 05.04.2024 | 24,41 | 25,52 | 24,38 | 25,46 | 4,67% | - |
| 04.04.2024 | 24,04 | 24,32 | 23,92 | 24,32 | 1,11% | - |
| 03.04.2024 | 24,22 | 24,22 | 23,84 | 24,06 | -0,39% | - |
| 02.04.2024 | 23,59 | 24,16 | 23,41 | 24,15 | 3,61% | - |
| 28.03.2024 | 23,25 | 24,08 | 23,25 | 23,31 | 0,60% | - |
| 27.03.2024 | 23,06 | 23,34 | 22,96 | 23,17 | 0,94% | - |
| 26.03.2024 | 23,01 | 23,47 | 22,94 | 22,95 | -0,63% | - |
| 25.03.2024 | 23,02 | 23,12 | 22,97 | 23,10 | -0,05% | - |
| 22.03.2024 | 23,42 | 23,42 | 22,95 | 23,11 | -1,29% | - |
| 21.03.2024 | 22,95 | 23,41 | 22,76 | 23,41 | 2,70% | - |
| 20.03.2024 | 23,30 | 23,30 | 22,58 | 22,80 | -1,35% | - |
| 19.03.2024 | 22,44 | 23,28 | 22,44 | 23,11 | 3,39% | - |
| 18.03.2024 | 21,70 | 22,51 | 21,44 | 22,35 | 3,77% | - |
| 15.03.2024 | 21,81 | 22,25 | 21,41 | 21,54 | -0,88% | - |
| 14.03.2024 | 21,02 | 21,74 | 20,96 | 21,73 | 3,53% | - |
| 13.03.2024 | 21,01 | 21,07 | 20,93 | 20,99 | -0,26% | - |
| 12.03.2024 | 20,98 | 21,10 | 20,80 | 21,05 | 0,33% | - |
| 11.03.2024 | 20,85 | 21,33 | 20,85 | 20,98 | 2,30% | - |
| 08.03.2024 | 20,02 | 21,27 | 20,02 | 20,51 | 3,06% | - |
| 07.03.2024 | 20,43 | 20,43 | 19,29 | 19,90 | 4,45% | - |
| 06.03.2024 | 18,89 | 19,13 | 18,71 | 19,05 | 1,98% | - |
| 05.03.2024 | 18,39 | 18,92 | 18,33 | 18,68 | 1,86% | - |
| 04.03.2024 | 18,31 | 18,51 | 18,21 | 18,34 | 0,20% | - |
| 01.03.2024 | 17,95 | 18,45 | 17,86 | 18,30 | 1,59% | - |
| 29.02.2024 | 17,47 | 18,01 | 17,47 | 18,01 | 2,83% | - |
| 28.02.2024 | 17,71 | 17,86 | 17,52 | 17,52 | -1,90% | - |
| 27.02.2024 | 17,26 | 17,94 | 17,26 | 17,86 | 2,92% | - |
| 26.02.2024 | 16,92 | 17,42 | 16,74 | 17,35 | 2,74% | - |
| 23.02.2024 | 16,52 | 16,92 | 16,37 | 16,89 | 0,96% | - |
| 22.02.2024 | 17,85 | 17,85 | 16,73 | 16,73 | -6,81% | - |
| 21.02.2024 | 16,01 | 17,95 | 16,01 | 17,95 | 11,47% | - |
| 20.02.2024 | 15,57 | 16,10 | 15,52 | 16,10 | 2,81% | - |
| 16.02.2024 | 15,55 | 15,78 | 15,41 | 15,66 | 0,55% | - |
| 15.02.2024 | 15,29 | 15,58 | 15,29 | 15,58 | 2,30% | - |
| 14.02.2024 | 15,21 | 15,31 | 15,08 | 15,23 | 1,00% | - |
| 13.02.2024 | 15,16 | 15,26 | 14,99 | 15,08 | -2,87% | - |
| 12.02.2024 | 15,42 | 15,68 | 15,42 | 15,52 | 0,20% | - |
| 09.02.2024 | 15,41 | 15,62 | 15,33 | 15,49 | 1,39% | - |
| 08.02.2024 | 14,94 | 15,35 | 14,94 | 15,28 | 2,73% | - |
| 07.02.2024 | 14,97 | 14,97 | 14,71 | 14,87 | 0,22% | - |
| 06.02.2024 | 14,99 | 15,08 | 14,81 | 14,84 | -1,10% | - |
| 05.02.2024 | 14,61 | 15,02 | 14,50 | 15,00 | 0,97% | - |
| 02.02.2024 | 14,75 | 15,04 | 14,70 | 14,86 | -2,12% | - |
| 01.02.2024 | 14,60 | 15,19 | 14,55 | 15,18 | 5,00% | - |
| 31.01.2024 | 15,11 | 15,17 | 14,46 | 14,46 | -4,56% | - |
| 30.01.2024 | 15,14 | 15,33 | 15,02 | 15,15 | 0,56% | - |
| 29.01.2024 | 14,92 | 15,08 | 14,85 | 15,07 | 1,34% | - |
| 26.01.2024 | 15,05 | 15,13 | 14,65 | 14,87 | -1,10% | - |
| 25.01.2024 | 14,75 | 15,09 | 14,72 | 15,03 | 2,16% | - |
| 24.01.2024 | 14,60 | 14,83 | 14,60 | 14,71 | 0,64% | - |
| 23.01.2024 | 14,61 | 14,80 | 14,46 | 14,62 | 0,20% | - |
| 22.01.2024 | 14,51 | 14,59 | 14,48 | 14,59 | 0,70% | - |
| 19.01.2024 | 14,90 | 14,90 | 14,23 | 14,49 | -1,79% | - |
| 18.01.2024 | 14,69 | 14,92 | 14,52 | 14,75 | -0,67% | - |
| 17.01.2024 | 15,10 | 15,28 | 14,68 | 14,85 | -2,30% | - |
| 16.01.2024 | 15,30 | 15,35 | 15,07 | 15,20 | -0,49% | - |
| 12.01.2024 | 15,29 | 15,36 | 15,10 | 15,28 | 1,41% | - |
| 11.01.2024 | 15,37 | 15,43 | 14,96 | 15,07 | -2,53% | - |
| 10.01.2024 | 15,15 | 15,47 | 15,10 | 15,46 | 1,19% | - |
| 09.01.2024 | 15,65 | 15,66 | 15,28 | 15,28 | -3,30% | - |
| 08.01.2024 | 15,34 | 15,91 | 15,34 | 15,80 | 3,11% | - |
| 05.01.2024 | 15,21 | 15,41 | 15,21 | 15,32 | -0,45% | - |
| 04.01.2024 | 15,22 | 15,40 | 15,01 | 15,39 | 3,30% | - |
| 03.01.2024 | 15,46 | 15,46 | 14,90 | 14,90 | -3,35% | - |
| 02.01.2024 | 15,76 | 15,82 | 15,30 | 15,41 | -1,42% | - |
| 28.12.2023 | 15,41 | 15,75 | 15,41 | 15,64 | 1,09% | - |
| 27.12.2023 | 15,02 | 15,48 | 15,02 | 15,47 | 2,68% | - |
| 22.12.2023 | 15,05 | 15,22 | 15,02 | 15,06 | 0,40% | - |
| 21.12.2023 | 14,79 | 15,00 | 14,73 | 15,00 | 1,55% | - |
| 20.12.2023 | 14,56 | 14,94 | 14,56 | 14,77 | -0,11% | - |
| 19.12.2023 | 14,26 | 14,79 | 14,25 | 14,79 | 4,02% | - |
| 18.12.2023 | 14,53 | 14,58 | 14,21 | 14,22 | -1,66% | - |
| 15.12.2023 | 15,07 | 15,07 | 14,35 | 14,46 | -2,65% | - |
| 14.12.2023 | 15,29 | 15,41 | 14,80 | 14,85 | -2,64% | - |
| 13.12.2023 | 15,17 | 15,25 | 15,06 | 15,25 | 1,16% | - |