16,550€
-5,16%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,90 | 17,35 | 15,55 | 16,30 | -6,59% | 17,00 |
| 06.03.2026 | 17,15 | 17,45 | 17,15 | 17,45 | -0,57% | - |
| 05.03.2026 | 17,60 | 17,60 | 17,25 | 17,55 | -0,57% | - |
| 04.03.2026 | 17,45 | 17,85 | 17,25 | 17,65 | 1,15% | 13,00 |
| 03.03.2026 | 17,20 | 17,45 | 17,10 | 17,45 | -1,69% | - |
| 02.03.2026 | 17,65 | 17,75 | 17,65 | 17,75 | -1,39% | - |
| 27.02.2026 | 18,65 | 18,70 | 17,55 | 18,00 | 0,28% | 600,00 |
| 26.02.2026 | 21,10 | 21,60 | 16,35 | 17,95 | -13,70% | - |
| 25.02.2026 | 21,90 | 22,30 | 20,60 | 20,80 | -4,15% | - |
| 24.02.2026 | 21,90 | 22,40 | 21,60 | 21,70 | -4,82% | - |
| 23.02.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -0,44% | - |
| 20.02.2026 | 23,40 | 23,60 | 22,80 | 22,90 | -1,72% | - |
| 19.02.2026 | 23,30 | 23,40 | 23,30 | 23,30 | -2,10% | - |
| 18.02.2026 | 23,80 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 17.02.2026 | 24,00 | 24,30 | 23,80 | 24,00 | 3,45% | - |
| 13.02.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,87% | - |
| 12.02.2026 | 21,80 | 23,40 | 21,70 | 23,00 | 5,02% | - |
| 11.02.2026 | 22,00 | 22,20 | 21,60 | 21,90 | -1,79% | - |
| 10.02.2026 | 22,00 | 22,30 | 22,00 | 22,30 | 1,36% | - |
| 09.02.2026 | 22,70 | 22,90 | 21,60 | 22,00 | -0,90% | - |
| 06.02.2026 | 22,30 | 22,30 | 22,10 | 22,20 | -2,63% | - |
| 05.02.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 1,33% | - |
| 04.02.2026 | 22,50 | 22,50 | 22,30 | 22,50 | -3,02% | - |
| 03.02.2026 | 23,20 | 23,50 | 23,20 | 23,20 | -1,69% | - |
| 02.02.2026 | 24,00 | 24,10 | 23,60 | 23,60 | 0,85% | - |
| 30.01.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 29.01.2026 | 22,80 | 23,30 | 22,60 | 23,20 | 1,75% | - |
| 28.01.2026 | 23,20 | 23,60 | 22,40 | 22,80 | -1,72% | - |
| 27.01.2026 | 23,30 | 23,30 | 23,20 | 23,20 | -3,33% | - |
| 26.01.2026 | 24,00 | 24,40 | 24,00 | 24,00 | -6,98% | - |
| 23.01.2026 | 26,00 | 26,00 | 25,50 | 25,80 | 3,61% | - |
| 22.01.2026 | 23,40 | 24,90 | 23,40 | 24,90 | 6,41% | - |
| 21.01.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 1,74% | - |
| 20.01.2026 | 25,00 | 25,00 | 22,80 | 23,00 | -8,00% | - |
| 19.01.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -1,57% | - |
| 16.01.2026 | 25,60 | 25,90 | 25,40 | 25,40 | -0,78% | - |
| 15.01.2026 | 25,80 | 25,90 | 25,10 | 25,60 | -2,29% | - |
| 14.01.2026 | 26,20 | 26,60 | 26,20 | 26,20 | -1,13% | - |
| 13.01.2026 | 26,60 | 26,60 | 26,40 | 26,50 | 0,38% | - |
| 12.01.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 0,76% | - |
| 09.01.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 1,95% | - |
| 08.01.2026 | 26,10 | 26,20 | 25,70 | 25,70 | 0,00% | - |
| 07.01.2026 | 25,80 | 25,80 | 25,60 | 25,70 | 1,98% | - |
| 06.01.2026 | 25,40 | 25,60 | 25,20 | 25,20 | -1,18% | - |
| 05.01.2026 | 25,70 | 26,00 | 25,00 | 25,50 | -6,59% | - |
| 02.01.2026 | 27,20 | 27,30 | 27,20 | 27,30 | -1,09% | - |
| 29.12.2025 | 27,20 | 27,70 | 26,90 | 27,60 | -0,72% | 200,00 |
| 23.12.2025 | 27,80 | 28,10 | 27,40 | 27,80 | -2,46% | 21,00 |
| 22.12.2025 | 28,60 | 28,60 | 28,50 | 28,50 | 2,15% | - |
| 19.12.2025 | 28,60 | 28,60 | 27,50 | 27,90 | -3,79% | - |
| 18.12.2025 | 28,00 | 29,10 | 27,50 | 29,00 | 3,94% | - |
| 17.12.2025 | 27,40 | 28,80 | 27,40 | 27,90 | 1,09% | - |
| 16.12.2025 | 29,30 | 29,50 | 24,10 | 27,60 | -7,38% | - |
| 15.12.2025 | 29,30 | 30,70 | 28,90 | 29,80 | 5,30% | - |
| 11.12.2025 | 29,00 | 29,50 | 28,30 | 28,30 | 0,00% | - |
| 10.12.2025 | 28,70 | 29,00 | 28,20 | 28,30 | 0,00% | - |
| 09.12.2025 | 28,00 | 29,40 | 27,80 | 28,30 | 4,04% | - |
| 08.12.2025 | 27,70 | 27,70 | 27,20 | 27,20 | -1,45% | - |
| 05.12.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 4,94% | - |
| 04.12.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 1,15% | - |
| 03.12.2025 | 26,80 | 27,10 | 25,80 | 26,00 | -2,99% | 20,00 |
| 02.12.2025 | 28,40 | 28,60 | 26,70 | 26,80 | -6,29% | - |
| 01.12.2025 | 28,40 | 29,30 | 28,00 | 28,60 | 3,62% | - |
| 28.11.2025 | 27,80 | 28,10 | 27,50 | 27,60 | -0,36% | - |
| 27.11.2025 | 27,60 | 27,80 | 27,60 | 27,70 | 0,00% | - |
| 26.11.2025 | 27,10 | 27,70 | 26,90 | 27,70 | 4,14% | - |
| 25.11.2025 | 26,60 | 26,70 | 26,60 | 26,60 | -1,12% | - |
| 24.11.2025 | 27,80 | 28,20 | 26,90 | 26,90 | -3,24% | - |
| 21.11.2025 | 27,70 | 27,80 | 27,70 | 27,80 | -1,77% | - |
| 20.11.2025 | 28,20 | 28,30 | 28,20 | 28,30 | 3,66% | - |
| 19.11.2025 | 27,30 | 27,60 | 27,30 | 27,30 | 1,11% | - |
| 18.11.2025 | 26,50 | 27,60 | 26,40 | 27,00 | -2,88% | - |
| 17.11.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,36% | - |
| 14.11.2025 | 28,10 | 28,60 | 27,70 | 27,70 | -2,46% | - |
| 13.11.2025 | 28,10 | 29,20 | 27,90 | 28,40 | -1,05% | - |
| 12.11.2025 | 28,40 | 29,10 | 28,40 | 28,70 | 2,87% | - |
| 11.11.2025 | 28,50 | 28,90 | 27,90 | 27,90 | -7,31% | - |
| 10.11.2025 | 30,40 | 30,50 | 30,00 | 30,10 | -2,27% | - |
| 07.11.2025 | 30,70 | 30,80 | 30,70 | 30,80 | -0,65% | - |
| 06.11.2025 | 31,10 | 31,60 | 30,10 | 31,00 | -4,91% | - |
| 05.11.2025 | 32,40 | 32,70 | 32,40 | 32,60 | -0,91% | - |
| 04.11.2025 | 27,90 | 33,10 | 27,90 | 32,90 | 17,92% | - |
| 03.11.2025 | 28,40 | 29,20 | 27,60 | 27,90 | -3,13% | - |
| 31.10.2025 | 28,70 | 29,50 | 28,70 | 28,80 | -5,57% | - |
| 30.10.2025 | 29,90 | 30,80 | 29,90 | 30,50 | 0,99% | - |
| 29.10.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -2,58% | - |
| 28.10.2025 | 31,50 | 32,40 | 30,90 | 31,00 | -4,91% | - |
| 27.10.2025 | 33,30 | 33,30 | 32,50 | 32,60 | -2,10% | - |
| 24.10.2025 | 32,90 | 33,30 | 32,60 | 33,30 | 0,30% | - |
| 23.10.2025 | 33,30 | 33,30 | 31,30 | 33,20 | 2,15% | 2,00 |
| 22.10.2025 | 32,90 | 33,30 | 32,20 | 32,50 | -3,56% | - |
| 21.10.2025 | 34,30 | 34,70 | 33,60 | 33,70 | -1,75% | - |
| 20.10.2025 | 35,30 | 35,80 | 34,30 | 34,30 | -3,65% | - |
| 17.10.2025 | 34,50 | 35,80 | 34,10 | 35,60 | 3,79% | - |
| 16.10.2025 | 33,80 | 34,80 | 33,80 | 34,30 | -0,29% | - |
| 15.10.2025 | 36,60 | 36,60 | 34,20 | 34,40 | -6,01% | - |
| 14.10.2025 | 35,80 | 36,70 | 35,70 | 36,60 | -1,88% | - |
| 13.10.2025 | 37,50 | 38,20 | 37,20 | 37,30 | -1,84% | - |
| 09.10.2025 | 38,40 | 38,90 | 38,00 | 38,00 | -0,26% | - |
| 08.10.2025 | 37,40 | 38,90 | 37,20 | 38,10 | 6,13% | - |