10,950€
-8,75%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,30 | 11,30 | 11,20 | 11,20 | -6,67% | 200,00 |
| 01.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 31.03.2026 | 11,30 | 12,10 | 11,30 | 12,10 | 8,04% | - |
| 30.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 27.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 26.03.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 25.03.2026 | 11,70 | 12,20 | 11,40 | 11,40 | -1,72% | 300,00 |
| 24.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -5,69% | - |
| 23.03.2026 | 12,30 | 12,90 | 12,30 | 12,30 | -6,82% | - |
| 20.03.2026 | 13,00 | 13,50 | 13,00 | 13,20 | -3,65% | - |
| 19.03.2026 | 13,00 | 13,70 | 13,00 | 13,70 | 2,24% | 50,00 |
| 18.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 17.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -6,12% | - |
| 16.03.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -2,00% | 220,00 |
| 13.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 11.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 10.03.2026 | 15,80 | 16,30 | 15,80 | 16,30 | -3,55% | 740,00 |
| 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% | - |