8,639€
-3,39%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 23,40 | 24,20 | 23,00 | 24,00 | 2,56% | 121,00 |
| 12.02.2026 | 22,00 | 23,40 | 21,80 | 23,40 | 7,34% | 307,00 |
| 11.02.2026 | 21,80 | 22,40 | 21,50 | 21,80 | -0,91% | - |
| 10.02.2026 | 22,10 | 22,80 | 21,80 | 22,00 | -0,90% | 385,00 |
| 09.02.2026 | 22,60 | 22,90 | 21,60 | 22,20 | -2,20% | 480,00 |
| 06.02.2026 | 22,20 | 22,80 | 22,00 | 22,70 | 2,25% | 547,00 |
| 05.02.2026 | 22,70 | 23,20 | 22,10 | 22,20 | -2,63% | 7.800,00 |
| 04.02.2026 | 22,40 | 23,90 | 21,60 | 22,80 | 0,00% | 186,00 |
| 03.02.2026 | 23,40 | 23,60 | 22,20 | 22,80 | -2,56% | 612,00 |
| 02.02.2026 | 23,90 | 24,40 | 23,20 | 23,40 | -2,50% | 140,00 |
| 30.01.2026 | 23,40 | 24,00 | 23,30 | 24,00 | 1,69% | 59,00 |
| 29.01.2026 | 22,80 | 24,20 | 22,70 | 23,60 | 3,51% | 44,00 |
| 28.01.2026 | 23,00 | 23,60 | 22,40 | 22,80 | -0,87% | - |
| 27.01.2026 | 23,00 | 23,60 | 22,60 | 23,00 | -0,86% | - |
| 26.01.2026 | 24,00 | 24,50 | 22,80 | 23,20 | -3,33% | 17,00 |
| 23.01.2026 | 25,60 | 26,00 | 23,80 | 24,00 | -6,25% | 810,00 |
| 22.01.2026 | 23,20 | 26,00 | 23,20 | 25,60 | 9,40% | 505,00 |
| 21.01.2026 | 23,40 | 24,00 | 22,80 | 23,40 | 0,00% | 280,00 |
| 20.01.2026 | 24,30 | 24,90 | 22,80 | 23,40 | -7,14% | 2.743,00 |
| 19.01.2026 | 25,00 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 16.01.2026 | 25,30 | 26,00 | 24,80 | 25,20 | -0,79% | 795,00 |
| 15.01.2026 | 25,20 | 26,00 | 25,10 | 25,40 | 0,00% | - |
| 14.01.2026 | 26,00 | 26,60 | 25,00 | 25,40 | -3,79% | 452,00 |
| 13.01.2026 | 26,50 | 27,00 | 26,20 | 26,40 | 0,00% | - |
| 12.01.2026 | 26,50 | 27,20 | 26,30 | 26,40 | -0,75% | 237,00 |
| 09.01.2026 | 25,70 | 26,60 | 25,40 | 26,60 | 3,10% | 198,00 |
| 08.01.2026 | 25,80 | 26,20 | 25,40 | 25,80 | 0,00% | 307,00 |
| 07.01.2026 | 25,60 | 26,40 | 25,20 | 25,80 | 0,78% | 14,00 |
| 06.01.2026 | 25,40 | 25,80 | 25,20 | 25,60 | 0,79% | 57,00 |
| 05.01.2026 | 25,70 | 26,00 | 25,00 | 25,40 | -0,78% | 342,00 |
| 02.01.2026 | 27,20 | 27,80 | 25,40 | 25,60 | -7,91% | 1.485,00 |
| 30.12.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 29.12.2025 | 26,90 | 27,80 | 26,90 | 27,60 | 0,00% | 36,00 |
| 23.12.2025 | 27,40 | 28,20 | 27,40 | 27,60 | -0,72% | - |
| 22.12.2025 | 28,20 | 28,90 | 27,40 | 27,80 | -2,46% | 14,00 |
| 19.12.2025 | 27,80 | 28,70 | 27,40 | 28,50 | 3,64% | 300,00 |
| 18.12.2025 | 28,50 | 29,40 | 27,40 | 27,50 | -1,43% | - |
| 17.12.2025 | 27,40 | 28,80 | 27,40 | 27,90 | 1,45% | 2.488,00 |
| 16.12.2025 | 29,30 | 29,50 | 25,20 | 27,50 | -6,46% | 1.865,00 |
| 15.12.2025 | 29,00 | 30,70 | 28,90 | 29,40 | 0,68% | 752,00 |
| 12.12.2025 | 28,80 | 29,60 | 28,60 | 29,20 | 1,04% | 4.898,00 |
| 11.12.2025 | 28,80 | 29,50 | 28,10 | 28,90 | -0,34% | - |
| 10.12.2025 | 28,60 | 29,60 | 28,20 | 29,00 | 1,40% | 1.496,00 |
| 09.12.2025 | 28,40 | 29,50 | 27,90 | 28,60 | 4,76% | 2.512,00 |
| 08.12.2025 | 27,30 | 27,80 | 26,20 | 27,30 | 0,00% | 338,00 |
| 05.12.2025 | 26,80 | 28,40 | 26,80 | 27,30 | 1,11% | 1.120,00 |