24,000€
3,45%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.10.2025 | 35,80 | 35,90 | 35,70 | 35,90 | 1,41% | - |
| 06.10.2025 | 35,80 | 36,60 | 35,40 | 35,40 | 0,57% | - |
| 03.10.2025 | 35,20 | 35,30 | 35,20 | 35,20 | 2,62% | - |
| 02.10.2025 | 34,60 | 35,10 | 34,20 | 34,30 | -1,44% | 28,00 |
| 01.10.2025 | 35,10 | 35,20 | 34,80 | 34,80 | -1,14% | - |
| 30.09.2025 | 35,80 | 36,30 | 34,90 | 35,20 | -0,56% | - |
| 29.09.2025 | 36,50 | 36,50 | 35,30 | 35,40 | -3,28% | - |
| 26.09.2025 | 35,10 | 36,80 | 34,80 | 36,60 | 6,40% | - |
| 25.09.2025 | 35,70 | 36,10 | 34,20 | 34,40 | -3,64% | - |
| 24.09.2025 | 36,60 | 37,50 | 35,50 | 35,70 | -2,99% | 10,00 |
| 23.09.2025 | 38,00 | 38,00 | 36,80 | 36,80 | -2,13% | - |
| 22.09.2025 | 37,80 | 37,90 | 37,30 | 37,60 | -1,05% | - |
| 19.09.2025 | 39,20 | 39,60 | 38,00 | 38,00 | -2,31% | - |
| 18.09.2025 | 38,00 | 39,30 | 37,90 | 38,90 | -1,27% | - |
| 17.09.2025 | 39,60 | 40,00 | 39,40 | 39,40 | 0,00% | - |
| 16.09.2025 | 40,00 | 40,40 | 39,30 | 39,40 | -2,23% | - |
| 15.09.2025 | 41,30 | 42,90 | 40,30 | 40,30 | 0,25% | - |
| 11.09.2025 | 40,30 | 40,70 | 40,20 | 40,20 | -1,71% | - |
| 10.09.2025 | 40,90 | 40,90 | 40,40 | 40,90 | -4,66% | - |
| 08.09.2025 | 43,60 | 44,10 | 42,90 | 42,90 | -1,61% | - |
| 05.09.2025 | 44,30 | 44,90 | 43,30 | 43,60 | -1,36% | - |
| 04.09.2025 | 42,30 | 44,30 | 42,10 | 44,20 | 4,74% | - |
| 03.09.2025 | 44,60 | 44,80 | 42,20 | 42,20 | -5,38% | 1,00 |
| 02.09.2025 | 43,60 | 45,30 | 43,40 | 44,60 | 2,06% | 100,00 |
| 01.09.2025 | 43,40 | 43,70 | 43,40 | 43,70 | 0,00% | - |