10,943€
-0,34%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,02 | 11,06 | 10,94 | 10,95 | -0,30% | - |
| 30.07.2026 | 11,95 | 12,09 | 10,95 | 10,98 | -9,39% | - |
| 29.07.2026 | 12,12 | 12,31 | 11,91 | 12,12 | 0,00% | - |
| 28.07.2026 | 11,70 | 12,36 | 11,68 | 12,12 | 2,89% | - |
| 27.07.2026 | 11,50 | 11,83 | 11,33 | 11,78 | 4,41% | - |
| 24.07.2026 | 11,21 | 11,42 | 11,09 | 11,28 | 2,55% | - |
| 23.07.2026 | 11,46 | 11,72 | 11,00 | 11,00 | -3,49% | - |
| 22.07.2026 | 11,47 | 11,67 | 10,97 | 11,40 | -2,17% | - |
| 21.07.2026 | 12,08 | 12,16 | 11,63 | 11,65 | -2,82% | - |
| 20.07.2026 | 11,83 | 12,00 | 11,68 | 11,99 | 1,93% | - |
| 17.07.2026 | 11,44 | 12,01 | 11,42 | 11,76 | 0,23% | - |
| 16.07.2026 | 11,64 | 12,04 | 11,62 | 11,73 | -2,09% | - |
| 15.07.2026 | 11,48 | 12,12 | 11,40 | 11,98 | 8,96% | - |
| 14.07.2026 | 11,19 | 11,29 | 10,85 | 11,00 | -2,44% | - |
| 13.07.2026 | 11,33 | 11,63 | 11,12 | 11,27 | -0,64% | - |
| 10.07.2026 | 11,33 | 11,42 | 11,18 | 11,35 | 1,91% | - |
| 09.07.2026 | 10,77 | 11,24 | 10,68 | 11,13 | 2,13% | - |
| 08.07.2026 | 11,48 | 11,49 | 10,90 | 10,90 | -4,53% | - |
| 07.07.2026 | 11,23 | 11,69 | 11,13 | 11,42 | 4,36% | - |
| 06.07.2026 | 11,13 | 11,26 | 10,76 | 10,94 | -1,49% | - |
| 03.07.2026 | 11,16 | 11,17 | 11,07 | 11,11 | 2,85% | - |
| 02.07.2026 | 10,79 | 10,86 | 10,54 | 10,80 | -0,53% | - |
| 01.07.2026 | 10,17 | 10,87 | 10,09 | 10,86 | 7,18% | - |
| 30.06.2026 | 9,92 | 10,14 | 9,76 | 10,13 | 5,67% | - |
| 29.06.2026 | 9,84 | 9,93 | 9,54 | 9,58 | 0,23% | - |
| 26.06.2026 | 9,39 | 9,65 | 9,19 | 9,56 | 3,59% | - |
| 25.06.2026 | 9,78 | 9,85 | 9,17 | 9,23 | -4,56% | - |
| 24.06.2026 | 9,39 | 9,70 | 9,28 | 9,67 | 2,56% | - |
| 23.06.2026 | 8,78 | 9,45 | 8,73 | 9,43 | 3,34% | - |
| 22.06.2026 | 9,01 | 9,28 | 8,69 | 9,13 | 2,14% | - |
| 19.06.2026 | 9,01 | 9,02 | 8,93 | 8,94 | -5,75% | - |
| 18.06.2026 | 9,52 | 9,72 | 9,18 | 9,48 | 0,50% | - |
| 17.06.2026 | 9,23 | 9,46 | 8,95 | 9,43 | 4,59% | - |
| 16.06.2026 | 9,17 | 9,29 | 8,89 | 9,02 | -1,82% | - |
| 15.06.2026 | 9,23 | 9,35 | 9,00 | 9,19 | -2,60% | - |
| 12.06.2026 | 9,44 | 9,50 | 9,38 | 9,43 | 2,66% | - |
| 11.06.2026 | 9,17 | 9,26 | 8,99 | 9,19 | -2,33% | - |
| 10.06.2026 | 9,05 | 9,41 | 8,95 | 9,41 | 2,69% | - |
| 09.06.2026 | 8,71 | 9,18 | 8,61 | 9,16 | 3,74% | - |
| 08.06.2026 | 8,48 | 8,90 | 8,48 | 8,83 | 4,96% | - |
| 05.06.2026 | 8,46 | 8,59 | 8,39 | 8,41 | -0,58% | - |
| 04.06.2026 | 8,49 | 8,64 | 8,38 | 8,46 | 0,45% | - |
| 03.06.2026 | 8,38 | 8,55 | 8,29 | 8,42 | 1,09% | - |
| 02.06.2026 | 8,62 | 8,65 | 8,27 | 8,33 | -2,94% | - |
| 01.06.2026 | 8,65 | 8,72 | 8,28 | 8,59 | -2,09% | - |
| 29.05.2026 | 8,91 | 9,11 | 8,70 | 8,77 | 3,69% | - |
| 28.05.2026 | 8,86 | 8,86 | 8,30 | 8,46 | -5,64% | - |
| 27.05.2026 | 8,51 | 9,11 | 8,42 | 8,96 | 6,25% | - |
| 26.05.2026 | 8,74 | 8,75 | 8,21 | 8,43 | -3,58% | - |
| 25.05.2026 | 8,74 | 8,76 | 8,74 | 8,75 | 3,04% | - |
| 22.05.2026 | 8,03 | 8,70 | 7,96 | 8,49 | 2,20% | - |
| 21.05.2026 | 8,21 | 8,46 | 8,09 | 8,31 | 1,38% | - |
| 20.05.2026 | 7,88 | 8,26 | 7,80 | 8,19 | 7,06% | - |
| 19.05.2026 | 7,21 | 7,75 | 7,15 | 7,65 | 7,21% | - |
| 18.05.2026 | 7,33 | 7,46 | 6,99 | 7,14 | -1,54% | - |
| 15.05.2026 | 7,20 | 7,44 | 7,15 | 7,25 | -0,85% | - |
| 14.05.2026 | 7,11 | 7,37 | 6,98 | 7,31 | 7,53% | - |
| 13.05.2026 | 7,38 | 7,48 | 6,80 | 6,80 | -5,70% | - |
| 12.05.2026 | 7,42 | 7,54 | 7,17 | 7,21 | -4,91% | - |
| 11.05.2026 | 7,59 | 7,73 | 7,08 | 7,58 | -2,00% | - |
| 08.05.2026 | 8,07 | 8,18 | 7,58 | 7,74 | 1,32% | - |
| 07.05.2026 | 10,55 | 10,62 | 6,63 | 7,64 | -28,88% | - |
| 06.05.2026 | 10,93 | 11,43 | 10,61 | 10,74 | 1,34% | - |
| 05.05.2026 | 11,17 | 11,21 | 10,56 | 10,60 | -7,53% | - |
| 04.05.2026 | 12,31 | 12,50 | 11,46 | 11,46 | 4,95% | - |
| 30.04.2026 | 10,34 | 11,08 | 10,31 | 10,92 | 1,46% | - |
| 29.04.2026 | 11,10 | 11,17 | 10,69 | 10,76 | -2,91% | - |
| 28.04.2026 | 11,31 | 11,44 | 11,07 | 11,08 | 3,43% | - |
| 27.04.2026 | 10,76 | 10,94 | 10,50 | 10,72 | 1,30% | - |
| 24.04.2026 | 10,87 | 10,94 | 10,42 | 10,58 | 0,33% | - |
| 23.04.2026 | 10,73 | 11,06 | 10,53 | 10,54 | -5,02% | - |
| 22.04.2026 | 11,24 | 11,50 | 10,99 | 11,10 | -2,63% | - |
| 21.04.2026 | 10,94 | 11,40 | 10,75 | 11,40 | 5,56% | - |
| 20.04.2026 | 10,39 | 10,90 | 10,30 | 10,80 | -0,87% | - |
| 17.04.2026 | 10,62 | 10,90 | 10,62 | 10,90 | 0,95% | - |
| 16.04.2026 | 10,48 | 11,09 | 10,48 | 10,79 | 1,01% | - |
| 15.04.2026 | 11,07 | 11,29 | 10,60 | 10,69 | -1,06% | - |
| 14.04.2026 | 10,86 | 11,20 | 10,80 | 10,80 | -0,92% | - |
| 13.04.2026 | 11,11 | 11,20 | 10,79 | 10,90 | -0,41% | - |
| 10.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,50% | - |
| 09.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -8,33% | - |
| 08.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 7,48% | - |
| 07.04.2026 | 11,17 | 11,17 | 11,17 | 11,17 | -0,31% | - |
| 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% | - |