9,881$
-1,88%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,10 | 10,10 | 9,77 | 9,88 | -1,92% | - |
| 08.09.2026 | 9,89 | 10,38 | 9,85 | 10,07 | 2,30% | - |
| 04.09.2026 | 10,09 | 10,11 | 9,83 | 9,84 | -2,44% | - |
| 03.09.2026 | 10,26 | 10,31 | 10,03 | 10,09 | -0,29% | - |
| 02.09.2026 | 10,25 | 10,48 | 10,09 | 10,12 | -0,85% | - |
| 01.09.2026 | 10,64 | 10,69 | 10,15 | 10,21 | -4,50% | - |
| 31.08.2026 | 10,76 | 10,93 | 10,61 | 10,69 | -0,90% | - |
| 28.08.2026 | 10,46 | 10,95 | 10,46 | 10,78 | 2,85% | - |
| 27.08.2026 | 10,98 | 10,98 | 10,22 | 10,48 | -4,06% | - |
| 26.08.2026 | 11,16 | 11,25 | 10,90 | 10,93 | -1,52% | - |
| 25.08.2026 | 11,38 | 11,38 | 10,95 | 11,10 | 0,15% | - |
| 24.08.2026 | 10,64 | 11,97 | 10,64 | 11,08 | 4,77% | - |
| 21.08.2026 | 10,69 | 10,73 | 10,46 | 10,57 | -0,88% | - |
| 20.08.2026 | 10,79 | 11,01 | 10,67 | 10,67 | -1,59% | - |
| 19.08.2026 | 11,00 | 11,06 | 10,64 | 10,84 | -1,31% | - |
| 18.08.2026 | 11,10 | 11,30 | 10,94 | 10,99 | -1,64% | - |
| 17.08.2026 | 10,80 | 11,39 | 10,61 | 11,17 | 2,09% | - |
| 14.08.2026 | 11,63 | 11,68 | 10,84 | 10,94 | -5,63% | - |
| 13.08.2026 | 11,57 | 11,82 | 11,56 | 11,59 | 0,82% | - |
| 12.08.2026 | 11,58 | 11,58 | 11,25 | 11,50 | -0,62% | - |
| 11.08.2026 | 11,14 | 11,76 | 11,11 | 11,57 | 2,58% | - |
| 10.08.2026 | 12,21 | 12,21 | 11,25 | 11,28 | -8,81% | - |
| 07.08.2026 | 12,54 | 12,76 | 11,98 | 12,37 | -0,67% | - |
| 06.08.2026 | 12,21 | 12,77 | 10,96 | 12,45 | 1,77% | - |
| 05.08.2026 | 12,12 | 12,45 | 11,79 | 12,23 | 0,57% | - |
| 04.08.2026 | 12,90 | 12,90 | 11,96 | 12,16 | -4,79% | - |
| 03.08.2026 | 12,84 | 13,54 | 12,61 | 12,78 | -0,35% | - |
| 31.07.2026 | 12,56 | 12,85 | 12,28 | 12,82 | 2,27% | - |
| 30.07.2026 | 13,48 | 13,50 | 12,53 | 12,54 | -8,34% | - |
| 29.07.2026 | 13,75 | 14,01 | 13,57 | 13,68 | -0,67% | - |
| 28.07.2026 | 13,41 | 14,03 | 13,41 | 13,77 | 3,51% | - |
| 27.07.2026 | 13,09 | 13,62 | 12,91 | 13,30 | 2,26% | - |
| 24.07.2026 | 12,86 | 13,01 | 12,73 | 13,01 | 2,10% | - |
| 23.07.2026 | 13,01 | 13,32 | 12,49 | 12,74 | -2,99% | - |
| 22.07.2026 | 13,03 | 13,27 | 12,54 | 13,13 | 0,11% | - |
| 21.07.2026 | 13,77 | 13,81 | 13,09 | 13,12 | -4,85% | - |
| 20.07.2026 | 13,53 | 13,93 | 13,34 | 13,79 | 2,19% | - |
| 17.07.2026 | 13,21 | 13,73 | 13,21 | 13,49 | 2,54% | - |
| 16.07.2026 | 13,40 | 13,78 | 13,15 | 13,16 | -3,00% | - |
| 15.07.2026 | 13,09 | 13,86 | 13,07 | 13,56 | 3,51% | - |
| 14.07.2026 | 12,74 | 13,20 | 12,48 | 13,10 | 2,48% | - |
| 13.07.2026 | 12,95 | 13,27 | 12,64 | 12,79 | -0,63% | - |
| 10.07.2026 | 12,91 | 13,02 | 12,76 | 12,87 | -0,44% | - |
| 09.07.2026 | 12,22 | 12,93 | 12,22 | 12,93 | 4,72% | - |
| 08.07.2026 | 13,01 | 13,02 | 12,33 | 12,34 | -6,09% | - |
| 07.07.2026 | 12,91 | 13,35 | 12,91 | 13,14 | 1,96% | - |
| 06.07.2026 | 12,58 | 12,90 | 12,33 | 12,89 | 1,18% | - |
| 02.07.2026 | 12,29 | 13,01 | 12,07 | 12,74 | 3,75% | - |
| 01.07.2026 | 11,62 | 12,38 | 11,51 | 12,28 | 5,82% | - |
| 30.06.2026 | 11,30 | 11,67 | 11,15 | 11,60 | 3,01% | - |
| 29.06.2026 | 11,20 | 11,27 | 10,89 | 11,27 | 1,97% | - |
| 26.06.2026 | 10,61 | 11,09 | 10,60 | 11,05 | 3,36% | - |
| 25.06.2026 | 11,04 | 11,05 | 10,44 | 10,69 | -3,85% | - |
| 24.06.2026 | 10,68 | 11,14 | 10,65 | 11,12 | 4,01% | - |
| 23.06.2026 | 10,05 | 10,91 | 10,05 | 10,69 | 6,15% | - |
| 22.06.2026 | 10,36 | 10,49 | 9,94 | 10,07 | -1,83% | - |
| 19.06.2026 | 10,26 | 10,26 | 10,24 | 10,26 | -1,33% | - |
| 18.06.2026 | 10,92 | 11,14 | 10,35 | 10,39 | -4,36% | - |
| 17.06.2026 | 10,65 | 11,47 | 10,39 | 10,87 | 1,77% | - |
| 16.06.2026 | 10,72 | 10,72 | 10,33 | 10,68 | 0,95% | - |
| 15.06.2026 | 10,74 | 10,79 | 10,48 | 10,58 | -1,09% | - |
| 12.06.2026 | 10,90 | 11,02 | 10,64 | 10,70 | -2,74% | - |
| 11.06.2026 | 10,59 | 11,03 | 10,38 | 11,00 | 4,03% | - |
| 10.06.2026 | 10,42 | 10,87 | 10,36 | 10,57 | 0,67% | - |
| 09.06.2026 | 10,02 | 10,78 | 10,02 | 10,50 | 4,58% | - |
| 08.06.2026 | 9,93 | 10,26 | 9,90 | 10,04 | -0,31% | - |
| 05.06.2026 | 9,84 | 10,13 | 9,71 | 10,07 | 2,51% | - |
| 04.06.2026 | 9,88 | 10,04 | 9,62 | 9,83 | -0,30% | - |
| 03.06.2026 | 9,83 | 9,90 | 9,64 | 9,86 | 0,70% | - |
| 02.06.2026 | 10,05 | 10,05 | 9,63 | 9,79 | -2,69% | - |
| 01.06.2026 | 10,07 | 10,22 | 9,62 | 10,06 | 0,44% | - |
| 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% | - |