16,450€
-3,52%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 150,00 |
| 06.03.2026 | 17,15 | 17,40 | 16,95 | 17,05 | -0,29% | - |
| 05.03.2026 | 17,25 | 17,60 | 17,10 | 17,10 | -3,39% | - |
| 04.03.2026 | 17,45 | 17,70 | 17,25 | 17,70 | 3,21% | - |
| 03.03.2026 | 17,10 | 17,55 | 17,05 | 17,15 | -0,29% | - |
| 02.03.2026 | 17,75 | 17,85 | 17,15 | 17,20 | -3,64% | - |
| 27.02.2026 | 18,30 | 18,40 | 17,55 | 17,85 | -11,19% | - |
| 26.02.2026 | 21,10 | 21,40 | 19,40 | 20,10 | -6,07% | - |
| 25.02.2026 | 21,80 | 22,30 | 21,10 | 21,40 | -4,04% | - |
| 24.02.2026 | 21,80 | 22,60 | 21,70 | 22,30 | -2,19% | - |
| 23.02.2026 | 22,80 | 23,20 | 22,20 | 22,80 | -3,39% | - |
| 20.02.2026 | 23,40 | 23,70 | 23,20 | 23,60 | 1,72% | - |
| 19.02.2026 | 23,30 | 23,60 | 23,10 | 23,20 | -3,33% | - |
| 18.02.2026 | 23,80 | 24,60 | 23,80 | 24,00 | -0,41% | - |
| 17.02.2026 | 23,90 | 24,20 | 23,80 | 24,10 | 0,42% | - |
| 16.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 13.02.2026 | 23,30 | 23,70 | 23,10 | 23,60 | 5,36% | - |
| 12.02.2026 | 21,80 | 22,60 | 21,80 | 22,40 | 1,82% | - |
| 11.02.2026 | 22,00 | 22,30 | 21,70 | 22,00 | -2,65% | - |
| 10.02.2026 | 22,30 | 22,90 | 21,90 | 22,60 | 2,73% | - |
| 09.02.2026 | 22,60 | 22,90 | 21,70 | 22,00 | -1,35% | - |
| 06.02.2026 | 22,00 | 22,40 | 22,00 | 22,30 | -0,89% | - |
| 05.02.2026 | 22,80 | 23,10 | 22,30 | 22,50 | -5,46% | - |
| 04.02.2026 | 22,50 | 23,80 | 21,70 | 23,80 | 3,48% | - |
| 03.02.2026 | 23,20 | 23,50 | 22,90 | 23,00 | -4,96% | - |
| 02.02.2026 | 23,80 | 24,40 | 23,60 | 24,20 | 3,86% | - |
| 30.01.2026 | 23,40 | 23,60 | 23,30 | 23,30 | -1,69% | - |
| 29.01.2026 | 22,80 | 23,80 | 22,70 | 23,70 | 3,95% | - |
| 28.01.2026 | 23,20 | 23,60 | 22,50 | 22,80 | -1,30% | - |
| 27.01.2026 | 23,20 | 23,30 | 22,60 | 23,10 | -1,70% | - |
| 26.01.2026 | 24,00 | 24,50 | 23,40 | 23,50 | -6,75% | - |
| 23.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 9,57% | - |
| 22.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 19.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -2,77% | - |
| 16.01.2026 | 25,30 | 25,90 | 24,90 | 25,30 | -1,94% | - |
| 15.01.2026 | 25,40 | 26,00 | 25,20 | 25,80 | -0,77% | - |
| 14.01.2026 | 26,20 | 26,60 | 25,80 | 26,00 | -2,26% | - |
| 13.01.2026 | 26,40 | 27,00 | 26,40 | 26,60 | -0,75% | - |
| 12.01.2026 | 26,30 | 26,90 | 26,20 | 26,80 | 3,88% | - |
| 09.01.2026 | 25,90 | 26,20 | 25,50 | 25,80 | -0,77% | - |
| 08.01.2026 | 25,60 | 26,00 | 25,50 | 26,00 | 2,36% | - |
| 07.01.2026 | 25,70 | 26,30 | 25,40 | 25,40 | -0,78% | - |
| 06.01.2026 | 25,40 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 05.01.2026 | 25,70 | 26,00 | 25,00 | 25,20 | -8,70% | - |
| 02.01.2026 | 27,20 | 27,70 | 27,20 | 27,60 | -0,72% | - |
| 30.12.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 1,46% | - |
| 29.12.2025 | 27,00 | 27,50 | 26,90 | 27,40 | -0,36% | - |
| 23.12.2025 | 27,60 | 27,90 | 27,50 | 27,50 | -0,36% | - |
| 22.12.2025 | 28,50 | 28,90 | 27,50 | 27,60 | -1,08% | - |
| 19.12.2025 | 27,80 | 28,60 | 27,40 | 27,90 | -4,45% | - |
| 18.12.2025 | 28,40 | 29,30 | 27,50 | 29,20 | 5,42% | - |
| 17.12.2025 | 27,50 | 28,80 | 27,50 | 27,70 | 4,53% | - |
| 16.12.2025 | 29,20 | 29,30 | 24,20 | 26,50 | -9,25% | - |
| 15.12.2025 | 29,30 | 30,70 | 28,90 | 29,20 | 1,04% | - |
| 12.12.2025 | 29,10 | 29,30 | 28,70 | 28,90 | 2,12% | - |
| 11.12.2025 | 29,00 | 29,50 | 28,30 | 28,30 | -0,35% | - |
| 10.12.2025 | 28,60 | 29,00 | 28,20 | 28,40 | -1,39% | - |
| 09.12.2025 | 28,90 | 29,50 | 28,40 | 28,80 | 8,27% | - |
| 08.12.2025 | 27,20 | 27,60 | 26,20 | 26,60 | -4,66% | - |
| 05.12.2025 | 27,20 | 28,30 | 27,00 | 27,90 | 2,95% | - |
| 04.12.2025 | 26,20 | 27,20 | 26,20 | 27,10 | 4,63% | - |
| 03.12.2025 | 26,80 | 27,10 | 25,80 | 25,90 | -5,13% | - |
| 02.12.2025 | 28,30 | 29,10 | 27,30 | 27,30 | -4,88% | - |
| 01.12.2025 | 28,20 | 28,70 | 28,00 | 28,70 | 2,87% | - |
| 28.11.2025 | 27,80 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 27.11.2025 | 27,80 | 27,80 | 27,70 | 27,70 | 1,84% | - |
| 26.11.2025 | 27,20 | 27,70 | 26,90 | 27,20 | -0,37% | - |
| 25.11.2025 | 26,60 | 27,90 | 26,60 | 27,30 | 1,49% | - |
| 24.11.2025 | 28,00 | 28,30 | 26,90 | 26,90 | -2,89% | - |
| 21.11.2025 | 27,70 | 28,20 | 27,30 | 27,70 | -0,72% | - |
| 20.11.2025 | 28,30 | 28,70 | 27,60 | 27,90 | -2,79% | - |
| 19.11.2025 | 27,40 | 28,80 | 27,30 | 28,70 | 5,90% | - |
| 18.11.2025 | 26,50 | 27,70 | 26,30 | 27,10 | 1,12% | - |
| 17.11.2025 | 27,80 | 27,90 | 26,80 | 26,80 | -3,60% | - |
| 14.11.2025 | 28,10 | 28,80 | 27,60 | 27,80 | -1,77% | - |
| 13.11.2025 | 28,10 | 29,20 | 27,90 | 28,30 | -0,70% | - |
| 12.11.2025 | 28,40 | 29,10 | 28,40 | 28,50 | 0,00% | - |
| 11.11.2025 | 28,50 | 28,90 | 28,10 | 28,50 | 0,00% | - |
| 10.11.2025 | 30,00 | 30,60 | 28,50 | 28,50 | -6,86% | - |
| 07.11.2025 | 30,70 | 30,90 | 30,50 | 30,60 | -1,92% | - |
| 06.11.2025 | 30,90 | 31,30 | 30,10 | 31,20 | -2,19% | - |
| 05.11.2025 | 32,70 | 33,60 | 31,00 | 31,90 | 0,00% | - |
| 04.11.2025 | 28,50 | 33,40 | 28,50 | 31,90 | 14,75% | - |
| 03.11.2025 | 28,70 | 29,20 | 27,60 | 27,80 | -2,46% | - |
| 31.10.2025 | 29,00 | 29,20 | 28,50 | 28,50 | -4,04% | - |
| 30.10.2025 | 30,10 | 30,50 | 29,50 | 29,70 | -0,67% | - |
| 29.10.2025 | 30,20 | 30,40 | 29,20 | 29,90 | -0,66% | - |
| 28.10.2025 | 31,50 | 32,40 | 30,00 | 30,10 | -6,52% | - |
| 27.10.2025 | 33,40 | 33,40 | 31,80 | 32,20 | -1,23% | - |
| 24.10.2025 | 32,80 | 33,20 | 32,60 | 32,60 | 2,84% | - |
| 23.10.2025 | 33,00 | 33,30 | 31,40 | 31,70 | -3,06% | - |
| 22.10.2025 | 33,00 | 33,70 | 32,30 | 32,70 | -2,39% | - |
| 21.10.2025 | 34,30 | 34,70 | 33,40 | 33,50 | -1,47% | - |
| 17.10.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -1,16% | - |
| 16.10.2025 | 33,90 | 34,60 | 33,80 | 34,40 | -1,99% | - |
| 15.10.2025 | 36,20 | 36,40 | 35,00 | 35,10 | -3,31% | - |
| 14.10.2025 | 35,90 | 36,60 | 35,60 | 36,30 | -3,46% | - |
| 13.10.2025 | 37,60 | 37,90 | 37,20 | 37,60 | -1,05% | - |