40,800€
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | - |
| 15.08.2025 | 41,40 | 41,40 | 40,20 | 40,80 | -0,49% | - |
| 14.08.2025 | 40,80 | 41,40 | 39,90 | 41,00 | 0,49% | 34,00 |
| 13.08.2025 | 39,60 | 40,90 | 38,70 | 40,80 | 3,03% | - |
| 12.08.2025 | 39,70 | 39,90 | 38,80 | 39,60 | -0,50% | - |
| 11.08.2025 | 39,10 | 40,00 | 38,30 | 39,80 | 2,58% | - |
| 08.08.2025 | 37,90 | 39,70 | 37,00 | 38,80 | 3,19% | - |
| 07.08.2025 | 32,50 | 38,10 | 32,20 | 37,60 | 17,87% | 71,00 |
| 06.08.2025 | 32,30 | 32,40 | 30,40 | 31,90 | 1,59% | - |
| 05.08.2025 | 31,40 | 32,40 | 31,10 | 31,40 | -0,32% | - |
| 04.08.2025 | 30,50 | 31,70 | 30,50 | 31,50 | 2,61% | - |
| 01.08.2025 | 32,80 | 32,90 | 30,50 | 30,70 | -6,12% | - |
| 31.07.2025 | 32,90 | 33,10 | 32,30 | 32,70 | 0,00% | - |
| 30.07.2025 | 32,10 | 32,90 | 32,00 | 32,70 | 1,87% | - |
| 29.07.2025 | 31,40 | 32,10 | 30,90 | 32,10 | 2,56% | - |
| 28.07.2025 | 31,10 | 32,00 | 30,90 | 31,30 | 1,62% | - |
| 25.07.2025 | 31,00 | 31,50 | 30,10 | 30,80 | -0,32% | 7,00 |
| 24.07.2025 | 33,50 | 34,10 | 30,50 | 30,90 | -8,04% | - |
| 23.07.2025 | 32,30 | 35,40 | 32,30 | 33,60 | 5,33% | 1,00 |
| 22.07.2025 | 32,10 | 32,60 | 31,30 | 31,90 | 0,63% | - |
| 21.07.2025 | 32,10 | 32,70 | 31,50 | 31,70 | -0,63% | - |
| 18.07.2025 | 32,30 | 32,50 | 31,90 | 31,90 | -1,24% | - |
| 17.07.2025 | 31,70 | 32,40 | 31,50 | 32,30 | 1,89% | 500,00 |
| 16.07.2025 | 32,50 | 33,00 | 31,50 | 31,70 | -2,46% | - |
| 15.07.2025 | 32,80 | 33,40 | 32,10 | 32,50 | -0,91% | - |
| 14.07.2025 | 32,30 | 33,40 | 32,30 | 32,80 | 0,31% | - |
| 11.07.2025 | 33,30 | 33,70 | 32,40 | 32,70 | -1,51% | - |
| 10.07.2025 | 33,10 | 34,40 | 33,10 | 33,20 | -0,90% | - |
| 09.07.2025 | 33,30 | 33,80 | 32,70 | 33,50 | 0,90% | - |
| 08.07.2025 | 32,50 | 33,50 | 32,30 | 33,20 | 1,53% | - |
| 07.07.2025 | 33,00 | 33,50 | 32,30 | 32,70 | -0,91% | - |
| 04.07.2025 | 33,10 | 33,10 | 32,80 | 33,00 | -0,30% | - |
| 03.07.2025 | 33,50 | 33,90 | 32,40 | 33,10 | -1,19% | - |
| 02.07.2025 | 33,40 | 33,70 | 32,60 | 33,50 | 0,30% | - |
| 01.07.2025 | 32,70 | 33,70 | 32,20 | 33,40 | 1,83% | - |
| 30.06.2025 | 33,10 | 33,30 | 32,20 | 32,80 | -0,91% | - |
| 27.06.2025 | 31,90 | 33,40 | 31,50 | 33,10 | 3,76% | - |
| 26.06.2025 | 32,30 | 33,00 | 31,70 | 31,90 | -1,24% | - |
| 25.06.2025 | 31,90 | 32,40 | 31,30 | 32,30 | 1,25% | - |
| 24.06.2025 | 31,30 | 31,90 | 30,60 | 31,90 | 2,57% | - |
| 23.06.2025 | 31,50 | 32,10 | 30,60 | 31,10 | -1,27% | - |
| 20.06.2025 | 30,80 | 31,90 | 30,80 | 31,50 | 1,94% | - |
| 19.06.2025 | 31,10 | 31,40 | 30,80 | 30,90 | -0,64% | 40,00 |
| 18.06.2025 | 29,30 | 31,90 | 29,30 | 31,10 | 4,01% | 676,00 |
| 17.06.2025 | 27,90 | 30,90 | 27,50 | 29,90 | 7,55% | - |
| 16.06.2025 | 27,30 | 28,30 | 27,30 | 27,80 | 1,46% | - |
| 13.06.2025 | 27,80 | 28,00 | 26,90 | 27,40 | -1,44% | - |
| 12.06.2025 | 27,90 | 28,00 | 27,30 | 27,80 | -0,71% | - |
| 11.06.2025 | 28,70 | 28,90 | 27,70 | 28,00 | -2,10% | - |
| 10.06.2025 | 27,60 | 28,90 | 27,40 | 28,60 | 4,00% | - |
| 09.06.2025 | 26,90 | 27,90 | 26,60 | 27,50 | 1,48% | - |
| 06.06.2025 | 26,70 | 27,30 | 26,60 | 27,10 | 1,50% | - |
| 05.06.2025 | 26,90 | 27,00 | 26,10 | 26,70 | -0,74% | 15,00 |
| 04.06.2025 | 27,50 | 27,60 | 26,80 | 26,90 | -2,18% | - |
| 03.06.2025 | 27,80 | 27,80 | 27,30 | 27,50 | 0,00% | - |
| 02.06.2025 | 27,90 | 28,10 | 27,00 | 27,50 | -1,79% | - |
| 30.05.2025 | 28,10 | 28,70 | 27,90 | 28,00 | -0,36% | - |
| 29.05.2025 | 28,40 | 28,70 | 27,80 | 28,10 | -0,35% | - |
| 28.05.2025 | 29,30 | 29,90 | 27,90 | 28,20 | -3,75% | - |
| 27.05.2025 | 29,40 | 29,80 | 29,20 | 29,30 | -0,68% | - |
| 26.05.2025 | 29,30 | 29,50 | 29,10 | 29,50 | 0,68% | - |
| 23.05.2025 | 30,50 | 30,50 | 28,70 | 29,30 | -3,93% | - |
| 22.05.2025 | 30,10 | 30,80 | 29,70 | 30,50 | 1,33% | - |
| 21.05.2025 | 30,60 | 31,20 | 30,10 | 30,10 | -1,95% | - |
| 20.05.2025 | 32,10 | 32,60 | 30,70 | 30,70 | -4,06% | - |
| 19.05.2025 | 31,90 | 32,30 | 31,40 | 32,00 | -0,31% | - |
| 16.05.2025 | 30,70 | 32,40 | 30,50 | 32,10 | 4,56% | - |
| 15.05.2025 | 30,10 | 30,90 | 29,70 | 30,70 | 1,99% | - |
| 14.05.2025 | 30,50 | 31,20 | 30,10 | 30,10 | -0,99% | - |
| 13.05.2025 | 31,20 | 31,40 | 30,30 | 30,40 | -2,25% | - |
| 12.05.2025 | 30,30 | 31,30 | 30,10 | 31,10 | 3,32% | - |
| 09.05.2025 | 29,00 | 30,50 | 28,70 | 30,10 | 3,44% | - |
| 08.05.2025 | 31,70 | 32,90 | 28,00 | 29,10 | -8,78% | - |
| 07.05.2025 | 31,70 | 32,10 | 31,10 | 31,90 | 0,63% | - |
| 06.05.2025 | 31,50 | 32,10 | 30,90 | 31,70 | 1,28% | - |
| 05.05.2025 | 31,00 | 31,80 | 30,70 | 31,30 | -1,26% | - |
| 02.05.2025 | 30,30 | 32,20 | 30,30 | 31,70 | 4,62% | - |
| 30.04.2025 | 29,50 | 30,50 | 28,80 | 30,30 | 2,02% | - |
| 29.04.2025 | 29,50 | 30,30 | 28,50 | 29,70 | 0,68% | - |
| 28.04.2025 | 29,30 | 29,70 | 28,50 | 29,50 | 0,68% | - |
| 25.04.2025 | 29,60 | 29,70 | 28,70 | 29,30 | -0,68% | - |
| 24.04.2025 | 29,70 | 29,80 | 29,10 | 29,50 | -1,01% | 300,00 |
| 23.04.2025 | 29,30 | 30,30 | 29,10 | 29,80 | 1,71% | - |
| 22.04.2025 | 29,10 | 29,70 | 28,60 | 29,30 | 1,03% | - |
| 17.04.2025 | 29,00 | 29,40 | 28,50 | 29,00 | 0,00% | - |
| 16.04.2025 | 29,60 | 29,90 | 28,40 | 29,00 | -3,01% | - |
| 15.04.2025 | 29,60 | 30,40 | 29,50 | 29,90 | 1,01% | 667,00 |
| 14.04.2025 | 30,10 | 30,80 | 29,50 | 29,60 | -1,00% | 250,00 |
| 11.04.2025 | 29,50 | 30,50 | 28,70 | 29,90 | 0,67% | 100,00 |
| 10.04.2025 | 30,70 | 31,10 | 28,70 | 29,70 | -3,57% | 667,00 |
| 09.04.2025 | 29,90 | 31,70 | 28,40 | 30,80 | 4,41% | - |
| 08.04.2025 | 29,70 | 30,90 | 28,90 | 29,50 | -1,67% | - |
| 07.04.2025 | 29,40 | 30,40 | 27,00 | 30,00 | 1,69% | 34,00 |
| 04.04.2025 | 29,30 | 29,60 | 28,10 | 29,50 | 0,68% | - |
| 03.04.2025 | 29,10 | 29,70 | 27,20 | 29,30 | 0,34% | 362,00 |
| 02.04.2025 | 28,60 | 29,40 | 28,20 | 29,20 | 1,74% | - |
| 01.04.2025 | 28,20 | 28,70 | 27,70 | 28,70 | 1,77% | - |
| 31.03.2025 | 27,40 | 28,30 | 27,10 | 28,20 | 2,55% | - |
| 28.03.2025 | 28,10 | 28,60 | 26,70 | 27,50 | -1,79% | - |
| 27.03.2025 | 28,70 | 29,10 | 27,90 | 28,00 | -3,11% | - |