7,317€
-0,41%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 7,35 | 7,35 | 7,35 | 7,35 | -0,03% | - |
| 20.10.2026 | 7,26 | 7,43 | 7,25 | 7,35 | 1,05% | - |
| 19.10.2026 | 7,50 | 7,56 | 7,23 | 7,27 | -2,65% | 63,00 |
| 16.10.2026 | 7,62 | 7,81 | 7,33 | 7,47 | -1,92% | 3.400,00 |
| 15.10.2026 | 7,57 | 7,72 | 7,54 | 7,62 | -5,18% | - |
| 14.10.2026 | 8,33 | 8,42 | 7,84 | 8,03 | -3,16% | 42,00 |
| 13.10.2026 | 8,48 | 8,60 | 8,22 | 8,29 | -2,03% | 161,00 |
| 12.10.2026 | 8,28 | 8,56 | 8,07 | 8,47 | 1,27% | - |
| 09.10.2026 | 8,40 | 8,51 | 8,31 | 8,36 | -0,67% | 13,00 |
| 08.10.2026 | 8,26 | 8,46 | 8,14 | 8,42 | 1,45% | 212,00 |
| 07.10.2026 | 8,38 | 8,46 | 8,17 | 8,30 | -0,69% | - |
| 06.10.2026 | 8,30 | 8,51 | 8,13 | 8,35 | 0,75% | 18,00 |
| 05.10.2026 | 8,15 | 8,35 | 7,92 | 8,29 | 3,60% | - |
| 02.10.2026 | 7,94 | 8,06 | 7,72 | 8,00 | 0,38% | 1.350,00 |
| 01.10.2026 | 8,17 | 8,25 | 7,86 | 7,97 | -3,04% | - |
| 30.09.2026 | 8,31 | 8,32 | 7,98 | 8,22 | -1,27% | 1.500,00 |
| 29.09.2026 | 8,55 | 8,61 | 7,86 | 8,33 | -1,84% | 1.033,00 |
| 28.09.2026 | 8,79 | 8,79 | 8,48 | 8,49 | -2,86% | 8.028,00 |
| 25.09.2026 | 8,86 | 8,98 | 8,61 | 8,74 | -1,56% | 2.250,00 |
| 24.09.2026 | 9,06 | 9,20 | 8,73 | 8,87 | -2,11% | - |
| 23.09.2026 | 9,87 | 9,93 | 8,88 | 9,06 | -8,29% | 1.585,00 |
| 22.09.2026 | 10,66 | 10,85 | 9,81 | 9,88 | -6,75% | 90,00 |
| 21.09.2026 | 10,41 | 10,98 | 10,28 | 10,60 | 0,79% | 205,00 |
| 18.09.2026 | 10,18 | 10,52 | 9,78 | 10,52 | 3,85% | 510,00 |
| 17.09.2026 | 9,07 | 10,21 | 8,88 | 10,13 | 15,33% | 1.095,00 |
| 16.09.2026 | 8,71 | 8,79 | 8,54 | 8,78 | 1,23% | 2.880,00 |
| 15.09.2026 | 8,73 | 8,79 | 8,46 | 8,67 | 0,15% | - |
| 14.09.2026 | 8,41 | 8,79 | 8,39 | 8,66 | 3,00% | 76,00 |
| 11.09.2026 | 8,51 | 8,63 | 8,15 | 8,41 | -0,80% | - |
| 10.09.2026 | 8,46 | 8,63 | 8,38 | 8,48 | -0,42% | - |
| 09.09.2026 | 8,62 | 8,74 | 8,39 | 8,51 | -2,30% | - |
| 08.09.2026 | 8,50 | 8,93 | 8,45 | 8,71 | 2,85% | 1.200,00 |
| 07.09.2026 | 8,49 | 8,50 | 8,46 | 8,47 | -1,19% | 831,00 |
| 04.09.2026 | 8,73 | 8,78 | 8,46 | 8,57 | -1,28% | 195,00 |
| 03.09.2026 | 8,81 | 8,87 | 8,62 | 8,68 | -1,15% | 45,00 |
| 02.09.2026 | 8,89 | 9,05 | 8,70 | 8,78 | -0,78% | 1.540,00 |
| 01.09.2026 | 9,26 | 9,30 | 8,76 | 8,85 | -4,34% | 78,00 |
| 31.08.2026 | 9,30 | 9,43 | 9,12 | 9,26 | -0,70% | 28,00 |
| 28.08.2026 | 8,96 | 9,47 | 8,93 | 9,32 | 4,66% | 90,00 |
| 27.08.2026 | 9,43 | 9,48 | 8,78 | 8,91 | -5,38% | 594,00 |
| 26.08.2026 | 9,60 | 9,73 | 9,35 | 9,41 | -1,34% | 240,00 |
| 25.08.2026 | 9,59 | 9,67 | 9,35 | 9,54 | 0,46% | - |
| 24.08.2026 | 9,16 | 10,29 | 9,04 | 9,50 | 4,55% | - |
| 21.08.2026 | 9,09 | 9,20 | 8,93 | 9,08 | -0,42% | 483,00 |
| 20.08.2026 | 9,28 | 9,45 | 9,06 | 9,12 | -1,69% | - |
| 19.08.2026 | 9,54 | 9,57 | 9,10 | 9,28 | -15,19% | 15.000,00 |
| 05.05.2026 | 11,19 | 11,24 | 10,31 | 10,94 | -2,04% | 3.657,00 |
| 04.05.2026 | 12,26 | 12,45 | 10,92 | 11,17 | -4,36% | 1.061,00 |
| 30.04.2026 | 10,36 | 11,74 | 10,30 | 11,68 | 12,19% | 1.733,00 |
| 29.04.2026 | 11,13 | 11,20 | 10,13 | 10,41 | -6,45% | 2.650,00 |
| 28.04.2026 | 11,19 | 11,43 | 10,90 | 11,12 | -1,20% | 600,00 |
| 27.04.2026 | 10,79 | 11,28 | 10,51 | 11,26 | 4,44% | 3.033,00 |
| 24.04.2026 | 10,97 | 10,97 | 10,41 | 10,78 | -0,85% | 85,00 |
| 23.04.2026 | 10,82 | 11,06 | 10,53 | 10,87 | 1,41% | 766,00 |
| 22.04.2026 | 11,23 | 11,45 | 10,68 | 10,72 | -4,56% | 2.052,00 |
| 21.04.2026 | 10,87 | 11,43 | 10,60 | 11,23 | 3,32% | 1.754,00 |
| 20.04.2026 | 10,50 | 11,08 | 10,29 | 10,87 | 4,18% | 4.533,00 |
| 17.04.2026 | 10,70 | 10,90 | 10,04 | 10,44 | -1,38% | 1.148,00 |
| 16.04.2026 | 10,59 | 11,03 | 10,48 | 10,58 | 1,56% | 336,00 |
| 15.04.2026 | 11,01 | 11,22 | 10,37 | 10,42 | -3,50% | 404,00 |
| 14.04.2026 | 10,93 | 11,15 | 10,75 | 10,80 | -1,04% | 2.044,00 |
| 13.04.2026 | 11,21 | 11,22 | 10,73 | 10,91 | -1,97% | 4.753,00 |
| 10.04.2026 | 11,16 | 11,31 | 10,93 | 11,13 | 0,52% | 184,00 |
| 09.04.2026 | 10,97 | 11,31 | 10,71 | 11,07 | 0,81% | - |
| 08.04.2026 | 11,97 | 12,09 | 10,74 | 10,98 | -6,01% | 1.392,00 |
| 07.04.2026 | 11,39 | 11,87 | 11,27 | 11,69 | 5,74% | 856,00 |
| 02.04.2026 | 11,60 | 11,64 | 10,71 | 11,05 | -4,41% | 240,00 |
| 01.04.2026 | 12,32 | 12,44 | 11,46 | 11,56 | -4,97% | 1.944,00 |
| 31.03.2026 | 11,64 | 12,23 | 11,49 | 12,17 | 5,68% | 872,00 |
| 30.03.2026 | 11,44 | 11,66 | 11,04 | 11,51 | 0,71% | 314,00 |
| 27.03.2026 | 11,37 | 11,51 | 11,12 | 11,43 | 0,11% | 423,00 |
| 26.03.2026 | 11,86 | 11,87 | 11,28 | 11,42 | -2,44% | 1.191,00 |
| 25.03.2026 | 11,95 | 12,40 | 11,32 | 11,70 | -2,25% | 3.767,00 |
| 24.03.2026 | 11,87 | 12,06 | 11,70 | 11,97 | 0,77% | 1.965,00 |
| 23.03.2026 | 12,53 | 12,77 | 11,68 | 11,88 | -5,31% | 1.632,00 |
| 20.03.2026 | 13,23 | 13,67 | 12,53 | 12,55 | -5,61% | 2.647,00 |
| 19.03.2026 | 13,21 | 13,74 | 13,14 | 13,29 | 0,03% | 2.534,00 |
| 18.03.2026 | 13,81 | 13,85 | 13,10 | 13,29 | -2,38% | 552,00 |
| 17.03.2026 | 14,31 | 14,60 | 13,56 | 13,61 | -4,13% | 2.051,00 |
| 16.03.2026 | 15,32 | 15,34 | 13,90 | 14,20 | -5,78% | 1.514,00 |
| 13.03.2026 | 15,30 | 15,48 | 14,87 | 15,07 | -0,83% | 7.795,00 |
| 12.03.2026 | 15,27 | 16,00 | 15,08 | 15,20 | -0,34% | 624,00 |
| 11.03.2026 | 15,68 | 15,80 | 15,15 | 15,25 | -1,93% | - |
| 10.03.2026 | 16,48 | 16,52 | 15,52 | 15,55 | -5,28% | 674,00 |
| 09.03.2026 | 17,10 | 17,27 | 15,53 | 16,42 | -4,14% | 540,00 |
| 06.03.2026 | 17,14 | 17,33 | 16,92 | 17,13 | -0,07% | 2.382,00 |
| 05.03.2026 | 17,44 | 17,62 | 17,01 | 17,14 | -0,46% | 180,00 |
| 04.03.2026 | 17,47 | 17,83 | 17,18 | 17,22 | -1,49% | 415,00 |
| 03.03.2026 | 17,24 | 18,21 | 17,06 | 17,48 | 1,59% | 1.381,00 |
| 02.03.2026 | 17,90 | 17,98 | 17,14 | 17,21 | -3,60% | 157,00 |
| 27.02.2026 | 18,50 | 18,53 | 17,57 | 17,85 | -4,79% | 406,00 |
| 26.02.2026 | 21,00 | 21,30 | 16,14 | 18,75 | -11,27% | 3.015,00 |
| 25.02.2026 | 21,84 | 22,27 | 20,47 | 21,13 | -3,49% | 247,00 |
| 24.02.2026 | 21,71 | 22,48 | 21,58 | 21,89 | 0,90% | 114,00 |
| 23.02.2026 | 22,99 | 23,02 | 21,59 | 21,70 | -5,94% | 624,00 |
| 20.02.2026 | 23,46 | 23,63 | 22,54 | 23,07 | -1,55% | 1.125,00 |
| 19.02.2026 | 23,30 | 23,59 | 23,04 | 23,43 | 0,44% | 900,00 |
| 18.02.2026 | 23,92 | 24,46 | 23,19 | 23,33 | -2,00% | 84,00 |
| 17.02.2026 | 24,10 | 24,30 | 23,60 | 23,80 | -0,83% | 672,00 |
| 16.02.2026 | 23,80 | 24,20 | 23,80 | 24,00 | 0,00% | - |