28,441$
0,95%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 28,08 | 28,14 | 28,08 | 28,14 | -0,11% | - |
| 29.01.2026 | 27,43 | 28,97 | 27,38 | 28,17 | 3,55% | - |
| 28.01.2026 | 27,85 | 27,86 | 26,92 | 27,21 | -2,35% | - |
| 27.01.2026 | 27,50 | 27,89 | 27,07 | 27,86 | 1,08% | - |
| 26.01.2026 | 28,66 | 28,77 | 27,16 | 27,57 | -6,27% | - |
| 23.01.2026 | 30,07 | 30,48 | 28,98 | 29,41 | -2,52% | - |
| 22.01.2026 | 27,53 | 30,38 | 27,53 | 30,17 | 10,21% | - |
| 21.01.2026 | 27,26 | 28,08 | 26,86 | 27,38 | -0,39% | - |
| 20.01.2026 | 28,86 | 28,88 | 26,81 | 27,48 | -5,86% | - |
| 19.01.2026 | 29,16 | 29,23 | 29,08 | 29,19 | -1,13% | - |
| 15.01.2026 | 29,70 | 30,02 | 29,23 | 29,53 | -0,08% | - |
| 14.01.2026 | 30,46 | 30,96 | 29,33 | 29,55 | -3,69% | - |
| 13.01.2026 | 31,05 | 31,48 | 30,67 | 30,68 | -0,38% | - |
| 12.01.2026 | 31,28 | 31,56 | 30,79 | 30,80 | 2,51% | - |
| 08.01.2026 | 30,19 | 30,51 | 29,86 | 30,05 | -0,28% | - |
| 07.01.2026 | 30,53 | 30,67 | 29,68 | 30,13 | -0,09% | - |
| 06.01.2026 | 29,90 | 30,16 | 29,57 | 30,16 | 1,19% | - |
| 05.01.2026 | 30,08 | 30,30 | 29,37 | 29,80 | -3,04% | - |
| 02.01.2026 | 32,28 | 32,28 | 30,62 | 30,74 | -5,46% | - |
| 29.12.2025 | 31,71 | 32,52 | 31,71 | 32,51 | -0,28% | - |
| 23.12.2025 | 32,84 | 33,01 | 32,32 | 32,60 | -0,19% | - |
| 22.12.2025 | 33,41 | 33,46 | 32,27 | 32,66 | 0,30% | - |
| 19.12.2025 | 32,53 | 32,57 | 32,27 | 32,57 | 0,76% | - |
| 18.12.2025 | 33,24 | 34,34 | 32,30 | 32,32 | -1,57% | - |
| 17.12.2025 | 32,72 | 33,55 | 32,57 | 32,84 | 1,95% | - |
| 16.12.2025 | 30,76 | 32,21 | 30,51 | 32,21 | -6,87% | - |
| 15.12.2025 | 34,45 | 36,01 | 34,12 | 34,58 | 0,40% | - |
| 12.12.2025 | 34,14 | 34,60 | 33,76 | 34,45 | 1,23% | - |
| 11.12.2025 | 33,96 | 34,39 | 33,17 | 34,03 | 0,31% | - |
| 10.12.2025 | 33,31 | 34,31 | 32,96 | 33,92 | 1,77% | - |
| 09.12.2025 | 33,18 | 34,11 | 32,62 | 33,33 | 5,02% | - |
| 08.12.2025 | 31,86 | 31,95 | 30,71 | 31,74 | 0,33% | - |
| 05.12.2025 | 32,06 | 32,89 | 31,55 | 31,64 | 0,41% | - |
| 04.12.2025 | 31,04 | 32,14 | 30,81 | 31,51 | 3,27% | - |
| 03.12.2025 | 31,19 | 31,28 | 30,10 | 30,51 | -2,18% | - |
| 02.12.2025 | 33,06 | 33,06 | 31,04 | 31,19 | -5,34% | - |
| 01.12.2025 | 32,99 | 33,91 | 32,79 | 32,95 | 2,33% | - |
| 28.11.2025 | 32,13 | 32,46 | 31,91 | 32,20 | 0,05% | - |
| 26.11.2025 | 31,31 | 32,26 | 31,29 | 32,18 | 2,29% | - |
| 25.11.2025 | 30,86 | 32,12 | 30,81 | 31,46 | 2,49% | - |
| 24.11.2025 | 32,31 | 32,31 | 30,58 | 30,70 | -3,15% | - |
| 21.11.2025 | 32,07 | 32,37 | 31,58 | 31,70 | -0,87% | - |
| 20.11.2025 | 32,64 | 32,94 | 31,62 | 31,98 | -1,46% | - |
| 19.11.2025 | 31,96 | 33,11 | 31,62 | 32,45 | 2,19% | - |
| 18.11.2025 | 30,76 | 31,83 | 30,76 | 31,76 | 3,28% | - |
| 17.11.2025 | 32,30 | 32,31 | 30,42 | 30,75 | -5,84% | - |
| 13.11.2025 | 32,91 | 33,86 | 32,65 | 32,66 | 0,31% | - |
| 12.11.2025 | 33,19 | 33,63 | 32,47 | 32,55 | -0,76% | - |
| 11.11.2025 | 33,09 | 33,30 | 32,39 | 32,81 | -0,51% | - |
| 10.11.2025 | 35,15 | 35,15 | 32,55 | 32,98 | -6,46% | - |
| 07.11.2025 | 35,36 | 35,44 | 35,25 | 35,25 | -1,70% | - |
| 06.11.2025 | 35,51 | 36,32 | 35,25 | 35,86 | -4,08% | - |
| 05.11.2025 | 37,63 | 38,28 | 35,73 | 37,39 | -0,35% | - |
| 04.11.2025 | 37,48 | 37,82 | 35,20 | 37,52 | 19,37% | - |
| 03.11.2025 | 33,25 | 33,25 | 31,43 | 31,43 | -6,22% | - |
| 31.10.2025 | 33,56 | 33,58 | 33,52 | 33,52 | 0,37% | - |
| 30.10.2025 | 34,68 | 34,73 | 33,39 | 33,39 | -4,45% | - |
| 29.10.2025 | 34,92 | 35,31 | 34,12 | 34,95 | 0,24% | - |
| 28.10.2025 | 36,89 | 36,89 | 34,46 | 34,87 | -4,95% | - |
| 27.10.2025 | 37,84 | 37,84 | 36,68 | 36,68 | -4,78% | - |
| 24.10.2025 | 38,36 | 38,82 | 37,99 | 38,52 | 1,08% | - |
| 23.10.2025 | 38,34 | 38,55 | 36,43 | 38,11 | -0,36% | - |
| 22.10.2025 | 38,40 | 38,64 | 37,51 | 38,25 | 0,08% | - |
| 21.10.2025 | 40,00 | 40,00 | 38,22 | 38,22 | -4,39% | - |
| 20.10.2025 | 40,92 | 41,66 | 39,98 | 39,98 | -3,77% | - |
| 17.10.2025 | 40,16 | 41,85 | 40,16 | 41,54 | 2,80% | - |
| 16.10.2025 | 39,69 | 40,43 | 39,47 | 40,41 | 2,77% | - |
| 15.10.2025 | 41,92 | 41,94 | 39,27 | 39,32 | -6,53% | - |
| 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% | - |