10,021$
-4,09%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,37 | 10,37 | 10,01 | 10,01 | -4,15% | - |
| 28.05.2026 | 10,13 | 10,45 | 9,67 | 10,45 | 2,40% | - |
| 27.05.2026 | 9,87 | 10,58 | 9,82 | 10,20 | 3,39% | - |
| 26.05.2026 | 10,08 | 10,16 | 9,56 | 9,87 | -1,39% | - |
| 22.05.2026 | 9,37 | 10,07 | 9,37 | 10,01 | 8,26% | - |
| 21.05.2026 | 9,53 | 9,90 | 9,24 | 9,24 | -1,97% | - |
| 20.05.2026 | 9,12 | 9,86 | 9,08 | 9,43 | 3,10% | - |
| 19.05.2026 | 8,45 | 9,19 | 8,39 | 9,15 | 10,49% | - |
| 18.05.2026 | 8,55 | 8,62 | 8,14 | 8,28 | -0,39% | - |
| 15.05.2026 | 8,52 | 8,66 | 8,24 | 8,31 | -2,44% | - |
| 14.05.2026 | 8,28 | 8,60 | 8,17 | 8,52 | 2,12% | - |
| 13.05.2026 | 8,50 | 8,50 | 7,96 | 8,34 | -3,61% | - |
| 12.05.2026 | 8,69 | 8,80 | 8,33 | 8,65 | -0,91% | - |
| 11.05.2026 | 8,96 | 9,03 | 8,35 | 8,73 | -1,69% | - |
| 08.05.2026 | 9,27 | 9,58 | 8,83 | 8,88 | -6,30% | - |
| 07.05.2026 | 8,97 | 9,63 | 8,43 | 9,48 | -21,11% | - |
| 06.05.2026 | 12,86 | 13,32 | 11,90 | 12,02 | -5,86% | - |
| 05.05.2026 | 12,95 | 12,97 | 12,07 | 12,77 | -1,79% | - |
| 04.05.2026 | 13,82 | 13,84 | 12,76 | 13,00 | -4,94% | - |
| 30.04.2026 | 12,23 | 13,76 | 12,23 | 13,67 | 12,96% | - |
| 29.04.2026 | 12,96 | 12,96 | 11,83 | 12,11 | -6,44% | - |
| 28.04.2026 | 13,17 | 13,33 | 12,78 | 12,94 | -1,60% | - |
| 27.04.2026 | 12,78 | 13,17 | 12,33 | 13,15 | 3,49% | - |
| 24.04.2026 | 12,79 | 12,79 | 12,23 | 12,70 | -0,24% | - |
| 23.04.2026 | 12,69 | 12,89 | 12,34 | 12,74 | 1,77% | - |
| 22.04.2026 | 13,20 | 13,47 | 12,51 | 12,51 | -4,53% | - |
| 21.04.2026 | 12,90 | 13,44 | 12,66 | 13,11 | 2,50% | - |
| 20.04.2026 | 12,29 | 13,03 | 12,22 | 12,79 | 4,12% | - |
| 17.04.2026 | 12,66 | 12,93 | 12,23 | 12,28 | -1,57% | - |
| 16.04.2026 | 12,48 | 13,02 | 12,48 | 12,48 | 1,51% | - |
| 15.04.2026 | 12,86 | 13,29 | 12,27 | 12,29 | -3,68% | - |
| 14.04.2026 | 12,85 | 13,18 | 12,68 | 12,76 | 0,15% | - |
| 13.04.2026 | 12,98 | 13,07 | 12,59 | 12,74 | -2,50% | - |
| 10.04.2026 | 13,00 | 13,29 | 12,83 | 13,07 | 0,47% | - |
| 09.04.2026 | 12,75 | 13,25 | 12,61 | 13,01 | 1,84% | - |
| 08.04.2026 | 13,76 | 13,87 | 12,53 | 12,77 | -5,36% | - |
| 07.04.2026 | 13,13 | 13,73 | 13,06 | 13,50 | 6,78% | - |
| 02.04.2026 | 13,24 | 13,31 | 12,41 | 12,64 | -5,96% | - |
| 01.04.2026 | 14,32 | 14,44 | 13,38 | 13,44 | -4,79% | - |
| 31.03.2026 | 13,28 | 14,14 | 13,27 | 14,12 | 6,75% | - |
| 30.03.2026 | 13,32 | 13,40 | 12,67 | 13,23 | 1,43% | - |
| 27.03.2026 | 13,01 | 13,14 | 12,86 | 13,04 | 0,09% | - |
| 26.03.2026 | 13,50 | 13,50 | 13,03 | 13,03 | -3,63% | - |
| 25.03.2026 | 13,95 | 13,95 | 13,10 | 13,52 | -2,15% | - |
| 24.03.2026 | 13,80 | 13,92 | 13,61 | 13,81 | 0,73% | - |
| 23.03.2026 | 14,67 | 14,67 | 13,56 | 13,71 | -12,74% | - |
| 20.03.2026 | 15,42 | 15,75 | 15,37 | 15,72 | 2,40% | - |
| 19.03.2026 | 15,33 | 15,83 | 15,26 | 15,35 | 1,32% | - |
| 18.03.2026 | 15,76 | 15,76 | 15,09 | 15,15 | -3,42% | - |
| 17.03.2026 | 16,39 | 16,83 | 15,66 | 15,68 | -3,28% | - |
| 16.03.2026 | 17,00 | 17,39 | 16,15 | 16,22 | -6,54% | - |
| 13.03.2026 | 17,60 | 17,77 | 17,24 | 17,35 | -0,57% | - |
| 12.03.2026 | 17,75 | 18,45 | 17,36 | 17,45 | -0,99% | - |
| 11.03.2026 | 18,21 | 18,24 | 17,53 | 17,63 | -2,46% | - |
| 10.03.2026 | 19,12 | 19,13 | 18,07 | 18,07 | -5,38% | - |
| 09.03.2026 | 18,11 | 19,11 | 18,11 | 19,10 | -3,52% | - |
| 06.03.2026 | 19,88 | 20,03 | 19,64 | 19,80 | -0,77% | - |
| 05.03.2026 | 20,21 | 20,35 | 19,74 | 19,95 | -0,38% | - |
| 04.03.2026 | 20,53 | 20,75 | 19,98 | 20,03 | -1,39% | - |
| 03.03.2026 | 19,98 | 21,15 | 19,77 | 20,31 | 0,89% | - |
| 02.03.2026 | 20,68 | 20,68 | 20,06 | 20,13 | -5,09% | - |
| 27.02.2026 | 21,35 | 21,86 | 20,78 | 21,21 | -14,56% | - |
| 25.02.2026 | 26,24 | 26,25 | 24,21 | 24,82 | -3,79% | - |
| 24.02.2026 | 25,69 | 26,50 | 25,58 | 25,80 | 1,01% | - |
| 23.02.2026 | 26,57 | 27,19 | 25,50 | 25,54 | -6,96% | - |
| 20.02.2026 | 27,53 | 27,83 | 27,37 | 27,45 | -0,52% | - |
| 19.02.2026 | 27,66 | 27,76 | 27,20 | 27,59 | -0,06% | - |
| 18.02.2026 | 28,33 | 28,95 | 27,45 | 27,61 | -2,46% | - |
| 17.02.2026 | 28,45 | 28,63 | 28,16 | 28,31 | -1,26% | - |
| 13.02.2026 | 27,69 | 28,73 | 27,38 | 28,67 | 3,28% | - |
| 12.02.2026 | 25,96 | 27,76 | 25,95 | 27,76 | 7,41% | - |
| 11.02.2026 | 26,30 | 26,36 | 25,62 | 25,84 | -1,24% | - |
| 10.02.2026 | 26,22 | 27,17 | 26,02 | 26,17 | -0,03% | - |
| 09.02.2026 | 26,92 | 26,92 | 25,92 | 26,18 | -2,28% | - |
| 06.02.2026 | 26,35 | 26,83 | 26,28 | 26,79 | 2,56% | - |
| 05.02.2026 | 26,85 | 27,18 | 26,04 | 26,12 | -2,46% | - |
| 04.02.2026 | 26,65 | 28,05 | 25,72 | 26,78 | 0,33% | - |
| 03.02.2026 | 27,46 | 27,61 | 26,39 | 26,69 | -2,93% | - |
| 02.02.2026 | 28,60 | 28,60 | 27,41 | 27,50 | -2,30% | - |
| 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 | -0,57% | - |
| 16.01.2026 | 29,35 | 29,65 | 28,94 | 29,36 | -0,57% | - |
| 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 | -0,31% | - |
| 09.01.2026 | 30,31 | 30,90 | 29,75 | 30,90 | 2,84% | - |
| 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% | - |