40,800€
-0,24%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,20 | 41,20 | 40,30 | 40,60 | -0,73% | - |
| 14.08.2025 | 40,90 | 41,40 | 40,10 | 40,90 | 3,81% | - |
| 13.08.2025 | 39,30 | 40,00 | 38,70 | 39,40 | 0,00% | - |
| 12.08.2025 | 39,60 | 39,90 | 39,10 | 39,40 | 0,51% | - |
| 11.08.2025 | 39,10 | 40,00 | 38,30 | 39,20 | 1,29% | - |
| 08.08.2025 | 37,70 | 39,60 | 37,00 | 38,70 | 6,91% | - |
| 07.08.2025 | 32,20 | 36,70 | 32,20 | 36,20 | 15,65% | - |
| 06.08.2025 | 31,50 | 31,60 | 30,50 | 31,30 | -0,32% | - |
| 05.08.2025 | 31,50 | 31,70 | 31,10 | 31,40 | 0,32% | - |
| 04.08.2025 | 30,50 | 31,60 | 30,50 | 31,30 | 0,00% | - |
| 01.08.2025 | 32,40 | 32,50 | 31,10 | 31,30 | -4,57% | - |
| 31.07.2025 | 32,90 | 33,00 | 32,30 | 32,80 | 1,86% | - |
| 30.07.2025 | 32,10 | 32,80 | 32,10 | 32,20 | 2,22% | - |
| 29.07.2025 | 31,50 | 31,70 | 30,90 | 31,50 | 1,29% | - |
| 28.07.2025 | 31,10 | 31,60 | 30,90 | 31,10 | 2,64% | - |
| 25.07.2025 | 31,10 | 31,60 | 30,30 | 30,30 | -5,61% | - |
| 24.07.2025 | 33,70 | 34,10 | 32,00 | 32,10 | -8,02% | - |
| 23.07.2025 | 32,20 | 35,30 | 32,20 | 34,90 | 8,72% | - |
| 22.07.2025 | 31,60 | 32,70 | 31,40 | 32,10 | 0,63% | - |
| 21.07.2025 | 32,30 | 32,70 | 31,80 | 31,90 | -0,62% | - |
| 18.07.2025 | 32,10 | 32,50 | 32,00 | 32,10 | 1,26% | - |
| 17.07.2025 | 31,70 | 32,40 | 31,50 | 31,70 | -3,06% | - |
| 16.07.2025 | 32,50 | 33,40 | 32,50 | 32,70 | 0,00% | - |
| 15.07.2025 | 32,70 | 33,20 | 32,70 | 32,70 | -1,21% | - |
| 14.07.2025 | 32,60 | 33,40 | 32,50 | 33,10 | 1,53% | - |
| 11.07.2025 | 33,30 | 33,50 | 32,60 | 32,60 | -4,40% | - |
| 10.07.2025 | 33,30 | 34,20 | 33,30 | 34,10 | 2,71% | - |
| 09.07.2025 | 33,30 | 33,30 | 33,20 | 33,20 | 1,22% | - |
| 08.07.2025 | 32,50 | 32,80 | 32,50 | 32,80 | -0,30% | - |
| 07.07.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
| 04.07.2025 | 32,90 | 33,00 | 32,90 | 33,00 | -1,49% | - |
| 03.07.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,30% | - |
| 02.07.2025 | 33,50 | 33,60 | 33,50 | 33,60 | 3,38% | - |
| 01.07.2025 | 32,70 | 32,80 | 32,40 | 32,50 | 0,31% | - |
| 30.06.2025 | 33,30 | 33,30 | 32,40 | 32,40 | -0,31% | - |
| 27.06.2025 | 31,90 | 32,50 | 31,70 | 32,50 | 0,62% | - |
| 26.06.2025 | 32,10 | 32,30 | 32,10 | 32,30 | 0,00% | - |
| 25.06.2025 | 31,90 | 32,30 | 31,70 | 32,30 | 4,53% | - |
| 24.06.2025 | 31,30 | 31,40 | 30,70 | 30,90 | -1,90% | - |
| 23.06.2025 | 31,40 | 31,90 | 31,40 | 31,50 | -0,63% | - |
| 20.06.2025 | 30,90 | 31,90 | 30,90 | 31,70 | 2,26% | - |
| 19.06.2025 | 31,10 | 31,10 | 31,00 | 31,00 | 0,00% | - |
| 18.06.2025 | 29,90 | 31,30 | 29,80 | 31,00 | 7,64% | - |
| 17.06.2025 | 27,80 | 28,80 | 27,70 | 28,80 | 4,73% | - |
| 13.06.2025 | 27,70 | 27,70 | 26,90 | 27,50 | -0,72% | - |
| 12.06.2025 | 27,80 | 27,90 | 27,40 | 27,70 | -1,42% | - |
| 11.06.2025 | 28,50 | 28,70 | 28,00 | 28,10 | 0,00% | - |
| 10.06.2025 | 27,60 | 28,30 | 27,40 | 28,10 | 2,93% | - |
| 09.06.2025 | 26,90 | 27,50 | 26,90 | 27,30 | 1,49% | - |
| 06.06.2025 | 26,80 | 27,30 | 26,60 | 26,90 | 0,37% | - |
| 05.06.2025 | 26,90 | 27,00 | 26,10 | 26,80 | -0,37% | - |
| 04.06.2025 | 27,50 | 27,60 | 26,70 | 26,90 | -1,82% | - |
| 03.06.2025 | 27,40 | 27,80 | 27,30 | 27,40 | -0,36% | - |
| 02.06.2025 | 27,80 | 27,90 | 27,10 | 27,50 | -2,48% | - |
| 30.05.2025 | 28,20 | 28,70 | 28,10 | 28,20 | 0,00% | - |
| 29.05.2025 | 28,40 | 28,70 | 27,80 | 28,20 | -1,05% | - |
| 28.05.2025 | 29,30 | 29,50 | 28,30 | 28,50 | -4,04% | - |
| 27.05.2025 | 29,50 | 30,20 | 29,40 | 29,70 | 1,02% | - |
| 26.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 23.05.2025 | 30,30 | 30,30 | 29,50 | 29,50 | -1,99% | - |
| 22.05.2025 | 30,10 | 30,50 | 29,70 | 30,10 | -0,66% | - |
| 21.05.2025 | 30,50 | 30,90 | 30,30 | 30,30 | -5,02% | - |
| 20.05.2025 | 31,90 | 32,30 | 31,30 | 31,90 | 0,00% | - |
| 19.05.2025 | 31,80 | 32,10 | 31,30 | 31,90 | 6,33% | - |
| 16.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 15.05.2025 | 29,40 | 29,40 | 29,00 | 29,00 | -3,33% | 570,00 |
| 14.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 13.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 12.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 09.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -8,97% | - |
| 08.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 07.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 06.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 05.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 02.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,83% | - |
| 30.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 29.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 28.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 25.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 24.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |