29,500€
0,34%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 29,30 | 29,50 | 29,10 | 29,50 | 0,34% | - |
| 22.11.2024 | 29,60 | 30,90 | 29,10 | 29,40 | -0,68% | - |
| 21.11.2024 | 28,70 | 29,70 | 27,50 | 29,60 | 2,78% | - |
| 20.11.2024 | 28,40 | 29,10 | 28,20 | 28,80 | 1,41% | - |
| 19.11.2024 | 27,50 | 28,50 | 26,90 | 28,40 | 3,27% | - |
| 18.11.2024 | 26,70 | 28,10 | 26,50 | 27,50 | 3,00% | - |
| 15.11.2024 | 27,40 | 27,60 | 26,70 | 26,70 | -2,20% | - |
| 14.11.2024 | 27,50 | 27,60 | 26,70 | 27,30 | -0,36% | - |
| 13.11.2024 | 26,80 | 27,50 | 26,30 | 27,40 | 2,62% | - |
| 12.11.2024 | 27,50 | 27,90 | 26,70 | 26,70 | -2,91% | - |
| 11.11.2024 | 29,10 | 29,60 | 26,40 | 27,50 | -5,50% | 57,00 |
| 08.11.2024 | 29,30 | 29,70 | 28,50 | 29,10 | -1,02% | - |
| 07.11.2024 | 34,30 | 36,10 | 28,00 | 29,40 | -14,29% | 162,00 |
| 06.11.2024 | 32,90 | 34,80 | 32,50 | 34,30 | 5,54% | 140,00 |
| 05.11.2024 | 31,50 | 32,70 | 31,30 | 32,50 | 3,17% | - |
| 04.11.2024 | 31,70 | 32,90 | 31,30 | 31,50 | -1,25% | - |
| 01.11.2024 | 32,00 | 32,60 | 31,50 | 31,90 | -0,31% | - |
| 31.10.2024 | 33,60 | 33,70 | 31,70 | 32,00 | -4,48% | 12,00 |
| 30.10.2024 | 33,70 | 34,00 | 33,10 | 33,50 | -1,18% | - |
| 29.10.2024 | 33,60 | 34,00 | 32,80 | 33,90 | 0,89% | - |
| 28.10.2024 | 32,80 | 33,90 | 32,80 | 33,60 | 2,13% | - |
| 25.10.2024 | 32,20 | 33,10 | 31,90 | 32,90 | 2,81% | 42,00 |
| 24.10.2024 | 33,40 | 33,70 | 31,30 | 32,00 | -4,19% | - |
| 23.10.2024 | 35,40 | 35,70 | 32,80 | 33,40 | -6,18% | 120,00 |
| 22.10.2024 | 36,00 | 36,30 | 35,30 | 35,60 | -0,84% | - |
| 21.10.2024 | 37,10 | 38,70 | 35,70 | 35,90 | -3,23% | 134,00 |
| 18.10.2024 | 37,20 | 37,60 | 36,90 | 37,10 | -0,27% | - |
| 17.10.2024 | 37,90 | 38,30 | 36,40 | 37,20 | -1,85% | 230,00 |
| 16.10.2024 | 36,60 | 38,20 | 36,60 | 37,90 | 3,27% | 100,00 |
| 15.10.2024 | 36,60 | 37,20 | 35,60 | 36,70 | -0,81% | 100,00 |
| 14.10.2024 | 36,50 | 38,10 | 36,20 | 37,00 | 1,65% | 387,00 |
| 11.10.2024 | 35,40 | 36,60 | 34,90 | 36,40 | 2,82% | - |
| 10.10.2024 | 36,30 | 36,80 | 34,40 | 35,40 | -2,21% | 30,00 |
| 09.10.2024 | 35,00 | 36,80 | 34,90 | 36,20 | 3,72% | - |
| 08.10.2024 | 34,20 | 35,60 | 33,90 | 34,90 | 2,05% | 62,00 |
| 07.10.2024 | 33,00 | 34,50 | 33,00 | 34,20 | 3,95% | - |
| 04.10.2024 | 32,20 | 33,10 | 31,90 | 32,90 | 2,17% | - |
| 03.10.2024 | 32,60 | 33,20 | 31,30 | 32,20 | -1,23% | - |
| 02.10.2024 | 32,80 | 33,20 | 32,10 | 32,60 | -0,61% | 15,00 |
| 01.10.2024 | 31,50 | 33,00 | 31,50 | 32,80 | 3,80% | 89,00 |
| 30.09.2024 | 31,40 | 33,10 | 30,90 | 31,60 | 0,00% | - |
| 27.09.2024 | 31,20 | 32,10 | 31,10 | 31,60 | 1,28% | - |
| 26.09.2024 | 32,10 | 33,00 | 31,00 | 31,20 | -2,80% | - |
| 25.09.2024 | 32,00 | 32,70 | 31,40 | 32,10 | 0,31% | - |
| 24.09.2024 | 30,90 | 32,50 | 30,70 | 32,00 | 3,90% | - |
| 23.09.2024 | 29,90 | 31,10 | 29,70 | 30,80 | 3,01% | - |
| 20.09.2024 | 29,20 | 30,10 | 28,80 | 29,90 | 2,75% | - |
| 19.09.2024 | 28,80 | 30,50 | 28,80 | 29,10 | 1,04% | - |
| 18.09.2024 | 29,20 | 30,20 | 28,70 | 28,80 | -1,37% | - |
| 17.09.2024 | 28,20 | 29,50 | 28,20 | 29,20 | 3,91% | - |
| 16.09.2024 | 28,10 | 28,60 | 27,70 | 28,10 | -0,71% | - |
| 13.09.2024 | 27,70 | 28,60 | 27,60 | 28,30 | 2,17% | 138,00 |
| 12.09.2024 | 28,50 | 28,60 | 27,50 | 27,70 | -2,12% | - |
| 11.09.2024 | 27,90 | 28,50 | 27,80 | 28,30 | 1,43% | 30,00 |
| 10.09.2024 | 28,10 | 28,70 | 27,70 | 27,90 | -0,36% | - |
| 09.09.2024 | 26,40 | 28,40 | 26,00 | 28,00 | 6,06% | - |
| 06.09.2024 | 27,50 | 27,80 | 25,90 | 26,40 | -4,00% | - |
| 05.09.2024 | 27,50 | 28,20 | 26,70 | 27,50 | 0,00% | - |
| 04.09.2024 | 27,70 | 27,90 | 26,60 | 27,50 | -0,72% | 127,00 |
| 03.09.2024 | 28,10 | 29,30 | 27,30 | 27,70 | -1,42% | - |
| 02.09.2024 | 28,40 | 28,50 | 27,80 | 28,10 | -1,40% | - |
| 30.08.2024 | 27,90 | 28,50 | 27,80 | 28,50 | 0,71% | - |
| 29.08.2024 | 27,70 | 28,50 | 27,30 | 28,30 | 2,17% | - |
| 28.08.2024 | 29,20 | 30,10 | 27,60 | 27,70 | -5,14% | - |
| 27.08.2024 | 29,00 | 29,30 | 28,50 | 29,20 | 0,69% | 127,00 |
| 26.08.2024 | 28,90 | 29,30 | 28,50 | 29,00 | 0,35% | - |
| 23.08.2024 | 28,40 | 29,00 | 27,90 | 28,90 | 2,12% | 100,00 |
| 22.08.2024 | 28,40 | 28,80 | 28,10 | 28,30 | -0,70% | 50,00 |
| 21.08.2024 | 27,80 | 28,70 | 27,60 | 28,50 | 2,89% | 200,00 |
| 20.08.2024 | 28,40 | 28,50 | 27,30 | 27,70 | -2,12% | - |
| 19.08.2024 | 28,20 | 28,70 | 27,80 | 28,30 | 0,71% | - |
| 16.08.2024 | 27,90 | 28,70 | 27,60 | 28,10 | 0,72% | 175,00 |
| 15.08.2024 | 28,40 | 29,30 | 27,70 | 27,90 | -1,76% | - |
| 14.08.2024 | 27,60 | 28,90 | 27,60 | 28,40 | 3,27% | - |
| 13.08.2024 | 28,30 | 28,90 | 27,30 | 27,50 | -2,83% | - |
| 12.08.2024 | 27,90 | 28,40 | 26,90 | 28,30 | 1,43% | 863,00 |
| 09.08.2024 | 28,60 | 30,10 | 27,60 | 27,90 | -2,45% | 200,00 |
| 08.08.2024 | 31,80 | 34,10 | 28,00 | 28,60 | -10,06% | 1.025,00 |
| 07.08.2024 | 32,40 | 33,10 | 31,40 | 31,80 | -1,85% | - |
| 06.08.2024 | 30,60 | 32,40 | 29,90 | 32,40 | 5,54% | 40,00 |
| 05.08.2024 | 32,00 | 32,00 | 27,20 | 30,70 | -4,06% | 29,00 |
| 02.08.2024 | 33,80 | 34,00 | 31,70 | 32,00 | -5,33% | - |
| 01.08.2024 | 33,80 | 34,50 | 33,20 | 33,80 | 0,30% | - |
| 31.07.2024 | 33,40 | 34,40 | 32,90 | 33,70 | 0,30% | - |
| 30.07.2024 | 34,00 | 34,50 | 33,00 | 33,60 | -0,59% | 58,00 |
| 29.07.2024 | 33,20 | 34,30 | 32,20 | 33,80 | 1,50% | 29,00 |
| 26.07.2024 | 34,20 | 34,70 | 31,70 | 33,30 | -2,92% | - |
| 25.07.2024 | 34,50 | 34,70 | 33,50 | 34,30 | 0,29% | - |
| 24.07.2024 | 35,60 | 35,90 | 34,00 | 34,20 | -4,20% | 30,00 |
| 23.07.2024 | 35,80 | 36,80 | 35,40 | 35,70 | -0,28% | - |
| 22.07.2024 | 36,10 | 37,00 | 35,60 | 35,80 | -0,56% | 42,00 |
| 19.07.2024 | 37,20 | 37,50 | 36,00 | 36,00 | -2,96% | 125,00 |
| 18.07.2024 | 37,70 | 38,80 | 36,80 | 37,10 | -1,59% | - |
| 17.07.2024 | 39,10 | 40,10 | 37,20 | 37,70 | -3,58% | 104,00 |
| 16.07.2024 | 39,50 | 39,90 | 38,20 | 39,10 | -1,01% | - |
| 15.07.2024 | 40,10 | 40,50 | 38,60 | 39,50 | -1,74% | 25,00 |
| 12.07.2024 | 40,50 | 41,10 | 39,60 | 40,20 | -0,74% | 50,00 |
| 11.07.2024 | 41,90 | 42,30 | 39,90 | 40,50 | -3,34% | - |
| 10.07.2024 | 42,30 | 43,00 | 41,20 | 41,90 | -1,18% | - |
| 09.07.2024 | 42,30 | 42,80 | 41,40 | 42,40 | 0,00% | - |