34,049$
2,66%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 32,98 | 34,37 | 32,98 | 34,05 | 2,67% | - |
| 10.04.2025 | 33,18 | 33,58 | 32,32 | 33,17 | -2,12% | - |
| 09.04.2025 | 31,78 | 34,54 | 31,78 | 33,88 | 4,89% | - |
| 08.04.2025 | 33,71 | 33,74 | 31,67 | 32,30 | -1,32% | - |
| 07.04.2025 | 31,10 | 33,20 | 29,80 | 32,73 | 1,53% | - |
| 04.04.2025 | 31,46 | 32,44 | 31,15 | 32,24 | -0,18% | - |
| 03.04.2025 | 30,38 | 32,68 | 30,38 | 32,30 | 2,02% | - |
| 02.04.2025 | 30,61 | 31,83 | 30,61 | 31,66 | 2,48% | - |
| 01.04.2025 | 30,43 | 30,89 | 30,17 | 30,89 | 1,28% | - |
| 31.03.2025 | 29,42 | 30,50 | 29,37 | 30,50 | 2,72% | - |
| 28.03.2025 | 30,47 | 30,47 | 29,09 | 29,69 | -1,85% | - |
| 27.03.2025 | 31,11 | 31,26 | 30,18 | 30,25 | -2,59% | - |
| 26.03.2025 | 32,44 | 32,44 | 30,91 | 31,06 | -4,64% | - |
| 25.03.2025 | 31,29 | 32,65 | 31,25 | 32,57 | 3,50% | - |
| 24.03.2025 | 31,17 | 31,71 | 30,59 | 31,47 | 5,62% | - |
| 21.03.2025 | 29,41 | 29,79 | 29,12 | 29,79 | 0,84% | - |
| 20.03.2025 | 29,27 | 29,89 | 29,17 | 29,55 | 0,34% | - |
| 19.03.2025 | 29,70 | 29,77 | 29,14 | 29,45 | -0,47% | - |
| 18.03.2025 | 31,47 | 31,47 | 29,12 | 29,58 | -6,47% | - |
| 17.03.2025 | 30,87 | 31,83 | 30,86 | 31,63 | 2,55% | - |
| 14.03.2025 | 29,86 | 31,58 | 29,84 | 30,85 | 4,90% | - |
| 13.03.2025 | 32,20 | 32,24 | 29,21 | 29,40 | -8,05% | - |
| 12.03.2025 | 32,01 | 32,07 | 31,05 | 31,98 | 0,91% | - |
| 11.03.2025 | 32,27 | 32,46 | 31,41 | 31,69 | -1,12% | - |
| 10.03.2025 | 32,63 | 32,69 | 31,81 | 32,05 | -3,41% | - |
| 07.03.2025 | 30,35 | 33,21 | 30,33 | 33,18 | 8,98% | - |
| 06.03.2025 | 30,60 | 30,62 | 29,76 | 30,45 | -1,16% | - |
| 05.03.2025 | 31,20 | 31,40 | 30,52 | 30,80 | -1,61% | - |
| 04.03.2025 | 31,38 | 31,87 | 30,61 | 31,31 | -0,57% | - |
| 03.03.2025 | 33,59 | 33,59 | 31,42 | 31,49 | -4,78% | - |
| 28.02.2025 | 31,79 | 33,17 | 31,53 | 33,07 | 6,92% | - |
| 27.02.2025 | 36,21 | 37,08 | 30,64 | 30,93 | -8,84% | - |
| 26.02.2025 | 32,23 | 34,01 | 32,23 | 33,92 | 5,67% | - |
| 25.02.2025 | 32,39 | 32,57 | 31,23 | 32,11 | -1,21% | - |
| 24.02.2025 | 33,86 | 34,12 | 32,43 | 32,50 | -6,87% | - |
| 21.02.2025 | 35,19 | 35,67 | 34,85 | 34,90 | 0,50% | - |
| 20.02.2025 | 35,33 | 35,80 | 34,64 | 34,72 | -1,72% | - |
| 19.02.2025 | 34,27 | 35,46 | 34,18 | 35,33 | 2,94% | - |
| 18.02.2025 | 34,95 | 35,01 | 33,24 | 34,32 | -1,89% | - |
| 17.02.2025 | 35,00 | 35,01 | 34,98 | 34,98 | 0,68% | - |
| 14.02.2025 | 35,56 | 36,40 | 33,65 | 34,74 | -1,98% | - |
| 13.02.2025 | 35,33 | 35,62 | 34,75 | 35,44 | 0,93% | - |
| 12.02.2025 | 35,29 | 35,61 | 35,12 | 35,12 | -1,62% | - |
| 11.02.2025 | 35,33 | 36,11 | 35,24 | 35,70 | 0,57% | - |
| 10.02.2025 | 36,76 | 36,76 | 35,32 | 35,49 | -2,11% | - |
| 07.02.2025 | 37,42 | 38,06 | 36,26 | 36,26 | -3,34% | - |
| 06.02.2025 | 37,86 | 38,12 | 37,30 | 37,51 | -0,40% | - |
| 05.02.2025 | 38,12 | 38,37 | 37,22 | 37,66 | -0,92% | - |
| 04.02.2025 | 39,84 | 40,21 | 37,74 | 38,01 | -5,16% | - |
| 03.02.2025 | 40,94 | 41,60 | 39,48 | 40,08 | -8,92% | - |
| 31.01.2025 | 45,10 | 45,44 | 43,65 | 44,00 | -1,85% | - |
| 30.01.2025 | 44,18 | 45,09 | 43,66 | 44,83 | 1,78% | - |
| 29.01.2025 | 43,29 | 44,44 | 43,01 | 44,05 | 2,35% | - |
| 28.01.2025 | 42,38 | 44,17 | 42,38 | 43,04 | 1,37% | - |
| 27.01.2025 | 42,35 | 44,03 | 42,10 | 42,45 | -1,53% | - |
| 24.01.2025 | 45,36 | 45,36 | 42,63 | 43,11 | -4,44% | - |
| 23.01.2025 | 44,50 | 45,35 | 44,09 | 45,11 | 1,53% | - |
| 22.01.2025 | 44,19 | 44,92 | 43,84 | 44,43 | 0,96% | - |
| 21.01.2025 | 45,38 | 45,38 | 41,35 | 44,01 | -2,38% | - |
| 17.01.2025 | 43,71 | 45,70 | 43,70 | 45,08 | 4,14% | - |
| 16.01.2025 | 42,72 | 43,62 | 42,11 | 43,29 | 1,61% | - |
| 15.01.2025 | 42,94 | 43,27 | 41,83 | 42,60 | 1,16% | - |
| 14.01.2025 | 42,60 | 43,10 | 41,92 | 42,12 | 0,99% | - |
| 13.01.2025 | 39,85 | 43,67 | 39,85 | 41,70 | 3,93% | - |
| 10.01.2025 | 39,35 | 40,12 | 38,72 | 40,12 | 1,71% | - |
| 08.01.2025 | 37,54 | 39,71 | 37,47 | 39,45 | 4,86% | - |
| 07.01.2025 | 39,09 | 39,13 | 37,19 | 37,62 | -2,35% | - |
| 06.01.2025 | 40,28 | 40,28 | 38,32 | 38,53 | -2,87% | - |
| 03.01.2025 | 38,67 | 39,66 | 38,67 | 39,66 | 2,02% | - |
| 02.01.2025 | 38,07 | 39,42 | 38,07 | 38,88 | 3,83% | - |
| 27.12.2024 | 37,79 | 37,91 | 36,97 | 37,44 | -3,64% | - |
| 23.12.2024 | 39,94 | 39,94 | 38,48 | 38,86 | -1,65% | - |
| 20.12.2024 | 38,33 | 40,38 | 38,33 | 39,51 | 1,74% | - |
| 19.12.2024 | 37,62 | 38,85 | 37,22 | 38,84 | 4,08% | - |
| 18.12.2024 | 38,70 | 39,19 | 37,13 | 37,31 | -4,00% | - |
| 17.12.2024 | 38,30 | 39,15 | 38,03 | 38,87 | -0,21% | - |
| 16.12.2024 | 37,56 | 38,96 | 37,56 | 38,95 | 3,59% | - |
| 13.12.2024 | 37,06 | 37,79 | 36,69 | 37,60 | 1,55% | - |
| 12.12.2024 | 38,53 | 39,33 | 37,00 | 37,03 | -4,12% | - |
| 11.12.2024 | 37,72 | 38,94 | 37,53 | 38,62 | 2,85% | - |
| 10.12.2024 | 37,01 | 38,34 | 36,67 | 37,55 | 1,44% | - |
| 09.12.2024 | 36,80 | 37,48 | 36,46 | 37,02 | 5,02% | - |
| 06.12.2024 | 34,42 | 35,31 | 34,42 | 35,24 | 2,36% | - |
| 05.12.2024 | 33,83 | 34,68 | 33,83 | 34,43 | 0,54% | - |
| 04.12.2024 | 34,23 | 34,26 | 33,21 | 34,25 | 0,56% | - |
| 03.12.2024 | 33,49 | 34,08 | 32,81 | 34,06 | 0,73% | - |
| 02.12.2024 | 33,04 | 33,88 | 32,81 | 33,81 | 1,82% | - |
| 29.11.2024 | 32,71 | 33,20 | 32,59 | 33,20 | 2,56% | - |
| 27.11.2024 | 32,67 | 33,46 | 32,29 | 32,38 | -0,82% | - |
| 26.11.2024 | 32,31 | 33,13 | 32,31 | 32,64 | 1,05% | - |
| 25.11.2024 | 31,45 | 33,13 | 31,45 | 32,30 | 5,53% | - |
| 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% | - |