11,110€
-1,40%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 11,27 | 11,27 | 11,14 | 11,16 | -0,98% | - |
| 02.07.2026 | 10,67 | 11,41 | 10,54 | 11,27 | 4,18% | 860,00 |
| 01.07.2026 | 10,18 | 10,89 | 10,08 | 10,82 | 7,79% | 650,00 |
| 30.06.2026 | 9,89 | 10,23 | 9,76 | 10,03 | 4,71% | - |
| 29.06.2026 | 9,83 | 9,93 | 9,54 | 9,58 | -2,15% | 400,00 |
| 26.06.2026 | 9,40 | 9,80 | 9,20 | 9,79 | 5,95% | - |
| 25.06.2026 | 9,79 | 9,99 | 9,17 | 9,24 | -4,13% | - |
| 24.06.2026 | 9,38 | 9,68 | 9,28 | 9,64 | 1,07% | - |
| 23.06.2026 | 8,81 | 9,60 | 8,74 | 9,54 | 9,32% | - |
| 22.06.2026 | 9,15 | 9,30 | 8,69 | 8,73 | -4,19% | - |
| 19.06.2026 | 9,24 | 9,24 | 9,10 | 9,11 | -3,78% | - |
| 18.06.2026 | 9,57 | 9,72 | 9,18 | 9,47 | -3,02% | 1.360,00 |
| 17.06.2026 | 9,22 | 9,79 | 8,96 | 9,76 | 6,77% | - |
| 16.06.2026 | 9,21 | 9,41 | 8,89 | 9,14 | -0,84% | - |
| 15.06.2026 | 9,16 | 9,38 | 9,00 | 9,22 | -0,23% | - |
| 12.06.2026 | 9,44 | 9,55 | 9,19 | 9,24 | -0,29% | - |
| 11.06.2026 | 9,13 | 9,27 | 8,99 | 9,27 | 1,12% | - |
| 10.06.2026 | 9,24 | 9,42 | 8,92 | 9,16 | 1,29% | - |
| 09.06.2026 | 8,71 | 9,05 | 8,61 | 9,05 | 3,18% | - |
| 08.06.2026 | 8,58 | 8,90 | 8,40 | 8,77 | 0,99% | 4.775,00 |
| 05.06.2026 | 8,40 | 8,80 | 8,38 | 8,68 | 1,22% | - |
| 04.06.2026 | 8,47 | 8,64 | 8,38 | 8,58 | 2,39% | 250,00 |
| 03.06.2026 | 8,43 | 8,51 | 8,37 | 8,38 | -2,38% | - |
| 02.06.2026 | 8,65 | 8,66 | 8,27 | 8,58 | -2,19% | - |
| 01.06.2026 | 8,61 | 8,79 | 8,28 | 8,77 | 0,21% | - |
| 29.05.2026 | 8,93 | 9,10 | 8,63 | 8,76 | -1,57% | 120,00 |
| 28.05.2026 | 8,75 | 8,90 | 8,30 | 8,90 | 0,71% | - |
| 27.05.2026 | 8,51 | 9,12 | 8,42 | 8,83 | 1,93% | 188,00 |
| 26.05.2026 | 8,76 | 8,76 | 8,66 | 8,67 | -0,90% | - |
| 25.05.2026 | 8,73 | 8,74 | 8,73 | 8,74 | 2,73% | - |
| 22.05.2026 | 8,07 | 8,71 | 7,95 | 8,51 | 0,84% | 1.138,00 |
| 21.05.2026 | 8,17 | 8,46 | 8,10 | 8,44 | 1,91% | 5.691,00 |
| 20.05.2026 | 7,93 | 8,49 | 7,80 | 8,28 | 8,76% | - |
| 19.05.2026 | 7,22 | 7,76 | 7,15 | 7,62 | 5,08% | - |
| 18.05.2026 | 7,17 | 7,41 | 7,00 | 7,25 | -2,08% | 670,00 |
| 15.05.2026 | 7,20 | 7,47 | 7,09 | 7,40 | 2,10% | - |
| 14.05.2026 | 7,15 | 7,37 | 6,98 | 7,25 | 1,36% | 69,00 |
| 13.05.2026 | 7,38 | 7,51 | 6,79 | 7,15 | -0,56% | 2,00 |
| 12.05.2026 | 7,45 | 7,56 | 7,10 | 7,19 | -4,05% | 138,00 |
| 11.05.2026 | 7,59 | 7,73 | 7,09 | 7,50 | -2,17% | 2,00 |
| 08.05.2026 | 8,03 | 8,20 | 7,59 | 7,66 | -5,48% | 12,00 |
| 07.05.2026 | 10,42 | 10,72 | 6,76 | 8,11 | -21,75% | 358,00 |
| 06.05.2026 | 10,88 | 11,43 | 10,12 | 10,36 | -2,75% | - |
| 05.05.2026 | 11,14 | 11,26 | 10,32 | 10,65 | -3,60% | - |
| 04.05.2026 | 12,33 | 12,57 | 10,92 | 11,05 | -3,41% | 450,00 |
| 30.04.2026 | 10,41 | 11,44 | 10,31 | 11,44 | 12,13% | - |
| 29.04.2026 | 11,12 | 11,21 | 10,16 | 10,20 | -8,00% | - |
| 28.04.2026 | 11,24 | 11,43 | 11,07 | 11,09 | -0,18% | - |
| 27.04.2026 | 10,81 | 11,13 | 10,51 | 11,11 | 4,10% | - |
| 24.04.2026 | 10,92 | 11,05 | 10,41 | 10,67 | 0,26% | - |
| 23.04.2026 | 10,99 | 11,05 | 10,53 | 10,65 | -4,31% | - |
| 22.04.2026 | 11,20 | 11,45 | 10,97 | 11,13 | -0,09% | - |
| 21.04.2026 | 10,88 | 11,44 | 10,60 | 11,14 | 3,56% | - |
| 20.04.2026 | 10,50 | 11,07 | 10,30 | 10,75 | 2,72% | 1.100,00 |
| 17.04.2026 | 10,58 | 10,90 | 10,38 | 10,47 | -2,63% | 95,00 |
| 16.04.2026 | 10,52 | 11,04 | 10,46 | 10,75 | -0,21% | 10,00 |
| 15.04.2026 | 10,80 | 11,31 | 10,60 | 10,77 | -0,39% | - |
| 14.04.2026 | 10,91 | 11,15 | 10,75 | 10,82 | -2,66% | - |
| 13.04.2026 | 11,25 | 11,26 | 10,74 | 11,11 | 1,16% | - |
| 10.04.2026 | 11,07 | 11,31 | 10,93 | 10,98 | 1,78% | - |
| 09.04.2026 | 10,98 | 11,07 | 10,72 | 10,79 | -3,10% | - |
| 08.04.2026 | 11,87 | 12,22 | 11,13 | 11,14 | -4,13% | 130,00 |
| 07.04.2026 | 11,36 | 11,65 | 11,27 | 11,62 | -0,30% | - |
| 02.04.2026 | 11,55 | 11,65 | 11,55 | 11,65 | -4,90% | - |
| 01.04.2026 | 12,30 | 12,30 | 12,25 | 12,25 | 5,15% | - |
| 31.03.2026 | 11,45 | 11,65 | 11,45 | 11,65 | 1,30% | - |
| 30.03.2026 | 11,45 | 11,75 | 11,00 | 11,50 | 2,22% | 200,00 |
| 27.03.2026 | 11,45 | 11,45 | 11,25 | 11,25 | -5,46% | - |
| 26.03.2026 | 11,85 | 11,90 | 11,85 | 11,90 | -0,42% | - |
| 25.03.2026 | 11,95 | 12,35 | 11,95 | 11,95 | 0,84% | - |
| 24.03.2026 | 11,85 | 11,85 | 11,80 | 11,85 | -7,06% | - |
| 23.03.2026 | 12,60 | 12,80 | 12,40 | 12,75 | -4,14% | 200,00 |
| 20.03.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 0,76% | - |
| 19.03.2026 | 13,30 | 13,30 | 13,20 | 13,20 | -4,00% | - |
| 18.03.2026 | 13,65 | 13,85 | 13,55 | 13,75 | -0,72% | - |
| 17.03.2026 | 14,25 | 14,60 | 13,85 | 13,85 | -4,15% | - |
| 16.03.2026 | 15,35 | 15,35 | 13,70 | 14,45 | -5,56% | 1.474,00 |
| 13.03.2026 | 15,25 | 15,45 | 15,25 | 15,30 | 0,33% | - |
| 12.03.2026 | 15,35 | 15,35 | 15,20 | 15,25 | 0,66% | - |
| 11.03.2026 | 15,55 | 15,85 | 15,15 | 15,15 | -8,18% | - |
| 10.03.2026 | 16,55 | 16,55 | 16,45 | 16,50 | 1,23% | - |
| 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% | - |