8,594€
1,63%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |