12,699$
-0,33%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |