2,233€
-5,38%
Echtzeit-Aktienkurs Village Farms International
Bid:
Ask:
Aktienkurse zur Village Farms International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,37 | 2,41 | 2,33 | 2,35 | -1,59% | 1.330,00 |
| 04.05.2026 | 2,42 | 2,48 | 2,36 | 2,38 | -1,45% | 15.288,00 |
| 30.04.2026 | 2,44 | 2,47 | 2,38 | 2,42 | 0,62% | 9.600,00 |
| 29.04.2026 | 2,41 | 2,43 | 2,36 | 2,40 | -1,11% | 8.805,00 |
| 28.04.2026 | 2,49 | 2,51 | 2,39 | 2,43 | -1,42% | 1.664,00 |
| 27.04.2026 | 2,48 | 2,51 | 2,35 | 2,47 | 1,65% | 2.030,00 |
| 24.04.2026 | 2,45 | 2,48 | 2,35 | 2,43 | -0,33% | 420,00 |
| 23.04.2026 | 2,72 | 2,84 | 2,38 | 2,43 | -8,19% | 4.700,00 |
| 22.04.2026 | 2,45 | 2,76 | 2,41 | 2,65 | 8,47% | 7.174,00 |
| 21.04.2026 | 2,57 | 2,63 | 2,43 | 2,44 | -5,05% | 60,00 |
| 20.04.2026 | 2,51 | 2,58 | 2,47 | 2,57 | 2,80% | 690,00 |
| 17.04.2026 | 2,41 | 2,54 | 2,38 | 2,50 | 5,04% | 225,00 |
| 16.04.2026 | 2,45 | 2,48 | 2,38 | 2,38 | -2,54% | 28.480,00 |
| 15.04.2026 | 2,26 | 2,52 | 2,25 | 2,45 | 8,28% | 23.015,00 |
| 14.04.2026 | 2,29 | 2,33 | 2,25 | 2,26 | -0,88% | 13.200,00 |
| 13.04.2026 | 2,35 | 2,36 | 2,27 | 2,28 | -2,65% | - |
| 10.04.2026 | 2,32 | 2,39 | 2,30 | 2,34 | 0,73% | 78,00 |
| 09.04.2026 | 2,29 | 2,38 | 2,28 | 2,32 | 1,66% | 384,00 |
| 08.04.2026 | 2,32 | 2,47 | 2,28 | 2,29 | -0,44% | 2.405,00 |
| 07.04.2026 | 2,37 | 2,38 | 2,29 | 2,30 | -3,29% | 70,00 |
| 02.04.2026 | 2,33 | 2,41 | 2,23 | 2,37 | -0,29% | 335,00 |
| 01.04.2026 | 2,46 | 2,49 | 2,36 | 2,38 | -2,18% | 2.400,00 |
| 31.03.2026 | 2,31 | 2,49 | 2,30 | 2,43 | 4,87% | - |
| 30.03.2026 | 2,28 | 2,45 | 2,26 | 2,32 | -0,22% | 15,00 |
| 27.03.2026 | 2,39 | 2,42 | 2,31 | 2,33 | -1,77% | 18.000,00 |
| 26.03.2026 | 2,51 | 2,51 | 2,36 | 2,37 | -4,75% | 4.400,00 |
| 25.03.2026 | 2,42 | 2,54 | 2,39 | 2,49 | 2,98% | 38.750,00 |
| 24.03.2026 | 2,30 | 2,44 | 2,29 | 2,41 | 3,87% | - |
| 23.03.2026 | 2,18 | 2,34 | 2,15 | 2,32 | 5,45% | 295,00 |
| 20.03.2026 | 2,32 | 2,33 | 2,17 | 2,20 | -4,34% | 30.028,00 |
| 19.03.2026 | 2,36 | 2,36 | 2,27 | 2,30 | -2,54% | 30.168,00 |
| 18.03.2026 | 2,39 | 2,41 | 2,34 | 2,36 | 0,13% | 17,00 |
| 17.03.2026 | 2,42 | 2,45 | 2,29 | 2,36 | -1,79% | 15.136,00 |
| 16.03.2026 | 2,53 | 2,62 | 2,35 | 2,40 | -5,02% | 26.847,00 |
| 13.03.2026 | 2,72 | 2,72 | 2,49 | 2,53 | -5,53% | 4.870,00 |
| 12.03.2026 | 3,20 | 3,28 | 2,49 | 2,68 | -14,11% | 5.401,00 |
| 11.03.2026 | 3,04 | 3,15 | 3,00 | 3,12 | 2,40% | 8.200,00 |
| 10.03.2026 | 2,95 | 3,10 | 2,89 | 3,05 | -0,26% | 4.669,00 |
| 09.03.2026 | 2,89 | 3,12 | 2,84 | 3,05 | 4,55% | 18.708,00 |
| 06.03.2026 | 2,92 | 2,95 | 2,88 | 2,92 | -0,10% | 56,00 |
| 05.03.2026 | 2,96 | 2,99 | 2,89 | 2,92 | -0,92% | 7.832,00 |
| 04.03.2026 | 2,88 | 2,98 | 2,85 | 2,95 | 2,86% | 2.970,00 |
| 03.03.2026 | 2,96 | 2,99 | 2,82 | 2,87 | -3,04% | 13.780,00 |
| 02.03.2026 | 2,99 | 3,06 | 2,89 | 2,96 | -2,44% | 1.005,00 |
| 27.02.2026 | 3,00 | 3,05 | 2,93 | 3,03 | 1,40% | 20.390,00 |
| 26.02.2026 | 3,04 | 3,08 | 2,97 | 2,99 | -1,58% | - |
| 25.02.2026 | 2,88 | 3,10 | 2,88 | 3,04 | 4,04% | 4.415,00 |
| 24.02.2026 | 2,96 | 3,03 | 2,88 | 2,92 | -0,17% | 650,00 |
| 23.02.2026 | 3,02 | 3,09 | 2,89 | 2,93 | -5,28% | 60,00 |
| 20.02.2026 | 2,98 | 3,11 | 2,92 | 3,09 | 4,39% | 9.950,00 |
| 19.02.2026 | 2,77 | 2,98 | 2,75 | 2,96 | 6,59% | 53.030,00 |
| 18.02.2026 | 2,71 | 2,82 | 2,71 | 2,78 | 2,66% | 3.338,00 |
| 17.02.2026 | 2,69 | 2,76 | 2,63 | 2,70 | 0,93% | 33.000,00 |
| 16.02.2026 | 2,63 | 2,68 | 2,63 | 2,68 | 0,11% | - |
| 13.02.2026 | 2,60 | 2,80 | 2,57 | 2,68 | 2,49% | 432,00 |
| 12.02.2026 | 2,64 | 2,68 | 2,55 | 2,61 | -1,14% | 1.000,00 |
| 11.02.2026 | 2,63 | 2,73 | 2,61 | 2,64 | 0,46% | 37.252,00 |
| 10.02.2026 | 2,74 | 2,77 | 2,63 | 2,63 | -3,74% | - |
| 09.02.2026 | 2,74 | 2,76 | 2,65 | 2,73 | -0,18% | 770,00 |
| 06.02.2026 | 2,54 | 2,75 | 2,50 | 2,74 | 6,92% | 6.556,00 |
| 05.02.2026 | 2,70 | 2,71 | 2,53 | 2,56 | -5,01% | 19.980,00 |
| 04.02.2026 | 2,73 | 2,77 | 2,61 | 2,69 | -1,36% | 8.570,00 |
| 03.02.2026 | 2,77 | 2,87 | 2,68 | 2,73 | -1,37% | 1.988,00 |
| 02.02.2026 | 2,79 | 2,86 | 2,72 | 2,77 | -0,72% | 110,00 |
| 30.01.2026 | 2,84 | 2,86 | 2,74 | 2,79 | -1,24% | 3.890,00 |
| 29.01.2026 | 2,83 | 2,88 | 2,78 | 2,82 | -0,70% | 2.244,00 |
| 28.01.2026 | 2,83 | 2,95 | 2,82 | 2,84 | 0,64% | 1.321,00 |
| 27.01.2026 | 2,85 | 2,87 | 2,81 | 2,83 | -0,81% | 3.584,00 |
| 26.01.2026 | 2,87 | 2,89 | 2,75 | 2,85 | -0,84% | 3.977,00 |
| 23.01.2026 | 2,88 | 2,96 | 2,87 | 2,87 | -0,73% | 2.590,00 |
| 22.01.2026 | 2,93 | 3,04 | 2,88 | 2,89 | -1,53% | - |
| 21.01.2026 | 3,04 | 3,06 | 2,87 | 2,94 | -3,29% | 2.320,00 |
| 20.01.2026 | 2,93 | 3,11 | 2,79 | 3,04 | 5,01% | 22.000,00 |
| 19.01.2026 | 2,95 | 2,95 | 2,89 | 2,89 | -1,93% | 25,00 |
| 16.01.2026 | 2,96 | 3,04 | 2,89 | 2,95 | -0,51% | 3.500,00 |
| 15.01.2026 | 3,05 | 3,14 | 2,96 | 2,97 | -2,47% | 2.064,00 |
| 14.01.2026 | 3,01 | 3,06 | 2,95 | 3,04 | 0,90% | 1.398,00 |
| 13.01.2026 | 3,00 | 3,06 | 2,89 | 3,01 | 0,70% | 2.576,00 |
| 12.01.2026 | 2,95 | 3,04 | 2,86 | 2,99 | 0,98% | 1.400,00 |
| 09.01.2026 | 3,03 | 3,11 | 2,95 | 2,96 | -1,40% | 8.867,00 |
| 08.01.2026 | 2,94 | 3,05 | 2,92 | 3,01 | 1,08% | 33.872,00 |
| 07.01.2026 | 3,01 | 3,06 | 2,92 | 2,97 | -1,49% | 49.203,00 |
| 06.01.2026 | 3,07 | 3,15 | 3,01 | 3,02 | -1,85% | 2.300,00 |
| 05.01.2026 | 3,16 | 3,20 | 3,02 | 3,08 | -2,16% | 16.800,00 |
| 02.01.2026 | 3,10 | 3,23 | 3,08 | 3,14 | -1,26% | 525,00 |
| 30.12.2025 | 3,13 | 3,19 | 3,08 | 3,18 | 1,76% | - |
| 29.12.2025 | 3,23 | 3,26 | 3,10 | 3,13 | 0,97% | 10.546,00 |
| 23.12.2025 | 3,06 | 3,20 | 2,98 | 3,10 | 0,98% | 8.100,00 |
| 22.12.2025 | 3,42 | 3,51 | 3,03 | 3,07 | -10,50% | 1.215,00 |
| 19.12.2025 | 3,53 | 3,56 | 3,34 | 3,43 | -1,58% | 6.965,00 |
| 18.12.2025 | 3,77 | 4,25 | 3,38 | 3,48 | -2,25% | 36.897,00 |
| 17.12.2025 | 3,63 | 4,03 | 3,55 | 3,56 | 1,28% | 13.771,00 |
| 16.12.2025 | 3,23 | 3,60 | 3,16 | 3,52 | 9,15% | 1.120,00 |
| 15.12.2025 | 3,68 | 3,69 | 3,19 | 3,22 | -7,70% | 4.072,00 |
| 12.12.2025 | 3,35 | 3,65 | 3,18 | 3,49 | 18,17% | 18.967,00 |
| 11.12.2025 | 3,02 | 3,06 | 2,90 | 2,96 | -2,96% | 752,00 |
| 10.12.2025 | 2,88 | 3,07 | 2,83 | 3,05 | 5,73% | 7.500,00 |
| 09.12.2025 | 2,76 | 2,94 | 2,73 | 2,88 | 4,42% | 5.256,00 |
| 08.12.2025 | 2,88 | 2,96 | 2,74 | 2,76 | -4,24% | 3.240,00 |
| 05.12.2025 | 3,09 | 3,14 | 2,82 | 2,88 | -6,80% | 6.660,00 |