29,400€
-4,85%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 29,40 | 29,40 | 29,20 | 29,40 | -4,85% | - |
| 22.11.2024 | 29,50 | 30,90 | 29,40 | 30,90 | 7,67% | - |
| 21.11.2024 | 28,60 | 28,80 | 27,60 | 28,70 | -0,69% | - |
| 20.11.2024 | 28,60 | 29,10 | 28,10 | 28,90 | 4,33% | - |
| 19.11.2024 | 27,90 | 28,20 | 26,90 | 27,70 | -0,72% | - |
| 18.11.2024 | 26,70 | 28,10 | 26,60 | 27,90 | 4,10% | - |
| 15.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 14.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 13.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 12.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 11.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 08.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -17,61% | - |
| 07.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 8,64% | - |
| 06.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 05.11.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -4,00% | - |
| 04.11.2024 | 31,70 | 33,00 | 31,30 | 32,50 | 2,52% | - |
| 01.11.2024 | 32,20 | 32,60 | 31,50 | 31,70 | -2,46% | - |
| 31.10.2024 | 33,70 | 33,70 | 32,50 | 32,50 | -1,52% | - |
| 30.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,90% | - |
| 29.10.2024 | 33,30 | 33,70 | 32,80 | 33,30 | 2,78% | - |
| 28.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 25.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 24.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -6,29% | - |
| 23.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 22.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 21.10.2024 | 36,80 | 37,30 | 35,70 | 35,80 | -2,19% | - |
| 18.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 17.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 16.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | - |
| 15.10.2024 | 36,70 | 37,00 | 35,70 | 36,10 | 0,28% | - |
| 14.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | - |
| 11.10.2024 | 35,40 | 36,10 | 34,90 | 35,70 | 1,71% | - |
| 10.10.2024 | 36,40 | 36,60 | 34,90 | 35,10 | 2,03% | - |
| 09.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 08.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 07.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 04.10.2024 | 32,10 | 32,80 | 31,90 | 32,60 | 1,56% | - |
| 03.10.2024 | 32,70 | 33,00 | 32,10 | 32,10 | -2,43% | - |
| 02.10.2024 | 33,00 | 33,30 | 32,10 | 32,90 | 1,86% | - |
| 01.10.2024 | 31,50 | 32,70 | 31,50 | 32,30 | 0,62% | - |
| 30.09.2024 | 31,40 | 33,10 | 30,90 | 32,10 | 0,00% | - |
| 27.09.2024 | 31,30 | 32,10 | 31,10 | 32,10 | 0,63% | - |
| 26.09.2024 | 32,10 | 32,90 | 31,50 | 31,90 | -1,24% | - |
| 25.09.2024 | 31,90 | 32,90 | 31,40 | 32,30 | 0,62% | - |
| 24.09.2024 | 30,90 | 32,30 | 30,70 | 32,10 | 4,56% | - |
| 23.09.2024 | 30,00 | 31,00 | 29,70 | 30,70 | 2,68% | - |
| 20.09.2024 | 29,10 | 30,00 | 28,80 | 29,90 | 3,10% | - |
| 19.09.2024 | 28,90 | 30,30 | 28,80 | 29,00 | -0,68% | - |
| 18.09.2024 | 29,20 | 29,70 | 28,90 | 29,20 | -0,34% | - |
| 17.09.2024 | 28,30 | 29,50 | 28,20 | 29,30 | 3,90% | - |
| 16.09.2024 | 28,20 | 28,60 | 27,70 | 28,20 | 3,68% | - |
| 13.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 12.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 11.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -3,16% | - |
| 10.09.2024 | 28,00 | 28,80 | 27,80 | 28,50 | 1,79% | - |
| 09.09.2024 | 26,60 | 28,10 | 26,20 | 28,00 | 2,19% | - |
| 06.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 05.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 04.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 03.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 02.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 30.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 29.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 28.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 27.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 26.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 23.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 22.08.2024 | 28,40 | 28,40 | 28,00 | 28,00 | 0,72% | 10,00 |
| 21.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 20.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 19.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 16.08.2024 | 27,90 | 28,70 | 27,60 | 28,40 | 0,00% | - |
| 15.08.2024 | 28,80 | 29,30 | 28,30 | 28,40 | -1,73% | - |
| 14.08.2024 | 27,80 | 28,90 | 27,60 | 28,90 | 4,71% | - |
| 13.08.2024 | 28,30 | 28,90 | 27,50 | 27,60 | -1,08% | - |
| 12.08.2024 | 27,60 | 28,10 | 26,90 | 27,90 | -3,13% | - |
| 09.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -7,10% | - |
| 08.08.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -4,32% | 30,00 |
| 07.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 5,19% | - |
| 06.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 05.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | - |
| 02.08.2024 | 33,00 | 33,00 | 32,20 | 32,20 | -4,17% | 120,00 |
| 01.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 31.07.2024 | 33,00 | 34,80 | 33,00 | 34,80 | 2,35% | 152,00 |
| 30.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 29.07.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 26.07.2024 | 34,20 | 34,20 | 33,60 | 33,60 | -1,18% | 78,00 |
| 25.07.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -5,56% | - |
| 24.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 170,00 |
| 23.07.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 0,56% | 174,00 |
| 22.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 19.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 18.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 17.07.2024 | 38,80 | 38,80 | 37,80 | 37,80 | -3,08% | 6,00 |
| 16.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 50,00 |
| 15.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 12.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 11.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 10.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 09.07.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 5,94% | 78,00 |