29,100€
0,34%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.03.2025 | 30,10 | 30,60 | 28,70 | 28,90 | -3,34% | - |
| 25.03.2025 | 28,90 | 30,30 | 28,70 | 29,90 | 2,75% | - |
| 24.03.2025 | 27,60 | 29,50 | 27,50 | 29,10 | 6,20% | - |
| 21.03.2025 | 27,40 | 27,70 | 26,70 | 27,40 | 0,37% | - |
| 20.03.2025 | 27,10 | 27,70 | 26,80 | 27,30 | 0,74% | - |
| 19.03.2025 | 27,20 | 27,50 | 26,70 | 27,10 | 1,12% | - |
| 18.03.2025 | 28,50 | 29,10 | 26,50 | 26,80 | -6,29% | - |
| 17.03.2025 | 28,40 | 29,30 | 27,90 | 28,60 | 0,70% | - |
| 14.03.2025 | 27,10 | 29,20 | 26,90 | 28,40 | 5,19% | 100,00 |
| 13.03.2025 | 29,40 | 30,00 | 26,70 | 27,00 | -7,85% | - |
| 12.03.2025 | 29,00 | 29,70 | 28,30 | 29,30 | 1,38% | - |
| 11.03.2025 | 29,60 | 29,90 | 28,60 | 28,90 | -1,37% | - |
| 10.03.2025 | 30,80 | 30,90 | 29,30 | 29,30 | -4,56% | - |
| 07.03.2025 | 28,00 | 30,70 | 27,80 | 30,70 | 8,48% | - |
| 06.03.2025 | 28,50 | 28,50 | 27,50 | 28,30 | -0,70% | 36,00 |
| 05.03.2025 | 29,30 | 29,80 | 28,30 | 28,50 | -3,06% | 100,00 |
| 04.03.2025 | 30,10 | 30,10 | 29,10 | 29,40 | -2,33% | - |
| 03.03.2025 | 31,80 | 32,50 | 29,90 | 30,10 | -5,64% | 70,00 |
| 28.02.2025 | 29,90 | 32,10 | 29,60 | 31,90 | 7,41% | - |
| 27.02.2025 | 32,50 | 35,90 | 29,30 | 29,70 | -8,05% | 35,00 |
| 26.02.2025 | 30,10 | 32,50 | 30,10 | 32,30 | 5,90% | - |
| 25.02.2025 | 30,90 | 31,30 | 29,50 | 30,50 | -1,29% | 25,00 |
| 24.02.2025 | 33,30 | 34,10 | 30,80 | 30,90 | -7,21% | 359,00 |
| 21.02.2025 | 33,10 | 34,50 | 33,10 | 33,30 | 0,60% | - |
| 20.02.2025 | 33,90 | 34,30 | 32,80 | 33,10 | -2,36% | - |
| 19.02.2025 | 32,80 | 34,10 | 32,60 | 33,90 | 3,04% | 20,00 |
| 18.02.2025 | 33,40 | 34,20 | 31,70 | 32,90 | -1,50% | - |
| 17.02.2025 | 33,20 | 33,40 | 33,10 | 33,40 | 0,91% | - |
| 14.02.2025 | 33,80 | 34,80 | 31,80 | 33,10 | -2,36% | - |
| 13.02.2025 | 33,60 | 34,50 | 33,20 | 33,90 | 0,59% | - |
| 12.02.2025 | 34,40 | 34,80 | 33,60 | 33,70 | -2,32% | - |
| 11.02.2025 | 34,70 | 35,00 | 33,90 | 34,50 | 0,29% | - |
| 10.02.2025 | 35,10 | 35,70 | 34,20 | 34,40 | -1,71% | - |
| 07.02.2025 | 36,40 | 36,90 | 35,00 | 35,00 | -3,05% | - |
| 06.02.2025 | 36,50 | 36,80 | 35,80 | 36,10 | -0,28% | - |
| 05.02.2025 | 36,60 | 37,20 | 35,70 | 36,20 | -0,82% | - |
| 04.02.2025 | 39,00 | 39,10 | 36,20 | 36,50 | -6,41% | - |
| 03.02.2025 | 41,90 | 42,80 | 37,80 | 39,00 | -8,02% | 108,00 |
| 31.01.2025 | 43,30 | 43,90 | 41,90 | 42,40 | -1,62% | - |
| 30.01.2025 | 42,20 | 43,40 | 41,80 | 43,10 | 1,89% | - |
| 29.01.2025 | 41,10 | 42,70 | 41,00 | 42,30 | 2,92% | - |
| 28.01.2025 | 40,30 | 42,30 | 40,20 | 41,10 | 1,73% | - |
| 27.01.2025 | 41,10 | 42,10 | 39,60 | 40,40 | -1,94% | - |
| 24.01.2025 | 43,30 | 43,40 | 40,50 | 41,20 | -4,85% | - |
| 23.01.2025 | 42,60 | 43,50 | 42,30 | 43,30 | 1,64% | - |
| 22.01.2025 | 42,10 | 43,20 | 41,60 | 42,60 | 0,95% | 25,00 |
| 21.01.2025 | 43,80 | 44,20 | 39,70 | 42,20 | -3,65% | 80,00 |
| 20.01.2025 | 43,90 | 44,40 | 43,60 | 43,80 | 0,00% | 12,00 |
| 17.01.2025 | 42,30 | 44,50 | 42,20 | 43,80 | 4,53% | - |
| 16.01.2025 | 41,40 | 42,30 | 40,80 | 41,90 | 1,21% | 10,00 |
| 15.01.2025 | 40,80 | 42,00 | 40,40 | 41,40 | 1,47% | - |
| 14.01.2025 | 42,00 | 42,20 | 40,50 | 40,80 | 0,25% | 240,00 |
| 13.01.2025 | 39,10 | 42,90 | 38,40 | 40,70 | 3,56% | - |
| 10.01.2025 | 38,20 | 39,40 | 37,50 | 39,30 | 2,88% | - |
| 09.01.2025 | 38,10 | 38,30 | 38,10 | 38,20 | 0,00% | - |
| 08.01.2025 | 36,40 | 38,60 | 36,10 | 38,20 | 5,23% | - |
| 07.01.2025 | 37,10 | 37,90 | 35,80 | 36,30 | -2,42% | - |
| 06.01.2025 | 38,20 | 39,20 | 36,60 | 37,20 | -3,12% | - |
| 03.01.2025 | 37,80 | 38,60 | 37,20 | 38,40 | 1,59% | - |
| 02.01.2025 | 35,80 | 38,40 | 35,80 | 37,80 | 7,69% | - |
| 30.12.2024 | 35,80 | 35,90 | 34,70 | 35,10 | -2,50% | - |
| 27.12.2024 | 36,20 | 36,40 | 35,20 | 36,00 | -3,23% | - |
| 23.12.2024 | 38,10 | 38,80 | 37,00 | 37,20 | -2,36% | - |
| 20.12.2024 | 37,40 | 38,90 | 36,50 | 38,10 | 1,60% | - |
| 19.12.2024 | 36,00 | 37,60 | 35,20 | 37,50 | 4,17% | 150,00 |
| 18.12.2024 | 37,00 | 37,50 | 35,70 | 36,00 | -2,70% | - |
| 17.12.2024 | 37,00 | 37,30 | 36,00 | 37,00 | 0,00% | - |
| 16.12.2024 | 35,80 | 37,00 | 35,60 | 37,00 | 3,35% | - |
| 13.12.2024 | 35,20 | 37,00 | 34,80 | 35,80 | 1,13% | - |
| 12.12.2024 | 36,90 | 37,50 | 35,20 | 35,40 | -4,07% | - |
| 11.12.2024 | 35,70 | 37,20 | 35,40 | 36,90 | 3,36% | - |
| 10.12.2024 | 34,70 | 36,60 | 34,60 | 35,70 | 2,59% | - |
| 09.12.2024 | 33,50 | 36,20 | 33,20 | 34,80 | 3,88% | - |
| 06.12.2024 | 32,50 | 33,50 | 32,10 | 33,50 | 3,08% | - |
| 05.12.2024 | 32,50 | 32,90 | 31,70 | 32,50 | 0,00% | - |
| 04.12.2024 | 32,50 | 32,70 | 31,50 | 32,50 | 0,00% | - |
| 03.12.2024 | 32,10 | 32,50 | 31,10 | 32,50 | 1,25% | - |
| 02.12.2024 | 31,40 | 32,40 | 30,90 | 32,10 | 2,23% | - |
| 29.11.2024 | 30,90 | 31,50 | 30,60 | 31,40 | 1,62% | 50,00 |
| 28.11.2024 | 30,70 | 30,90 | 30,70 | 30,90 | 0,65% | 60,00 |
| 27.11.2024 | 31,00 | 31,80 | 30,50 | 30,70 | -0,97% | - |
| 26.11.2024 | 30,80 | 31,70 | 30,50 | 31,00 | 0,65% | - |
| 25.11.2024 | 29,30 | 31,70 | 29,10 | 30,80 | 4,76% | 300,00 |
| 22.11.2024 | 29,60 | 30,90 | 29,10 | 29,40 | -0,68% | - |