2,660$
-0,56%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 2,79 | 2,83 | 2,66 | 2,66 | -0,56% | 599.269,00 |
| 07.04.2026 | 2,68 | 2,74 | 2,66 | 2,68 | -1,65% | 672.134,00 |
| 06.04.2026 | 2,73 | 2,74 | 2,63 | 2,72 | -0,73% | 789.748,00 |
| 02.04.2026 | 2,68 | 2,78 | 2,64 | 2,74 | -0,36% | 579.435,00 |
| 01.04.2026 | 2,86 | 2,87 | 2,75 | 2,75 | -3,51% | 611.831,00 |
| 31.03.2026 | 2,66 | 2,85 | 2,66 | 2,85 | 7,14% | 995.836,00 |
| 30.03.2026 | 2,69 | 2,80 | 2,61 | 2,66 | -1,12% | 982.837,00 |
| 27.03.2026 | 2,72 | 2,78 | 2,66 | 2,69 | -1,65% | 833.395,00 |
| 26.03.2026 | 2,83 | 2,89 | 2,73 | 2,74 | -4,04% | 677.758,00 |
| 25.03.2026 | 2,90 | 2,94 | 2,84 | 2,85 | 1,24% | 946.949,00 |
| 24.03.2026 | 2,68 | 2,83 | 2,67 | 2,82 | 4,84% | 916.175,00 |
| 23.03.2026 | 2,57 | 2,71 | 2,53 | 2,69 | 5,09% | 1.536.160,00 |
| 20.03.2026 | 2,67 | 2,67 | 2,50 | 2,56 | -4,66% | 2.322.797,00 |
| 19.03.2026 | 2,66 | 2,70 | 2,60 | 2,68 | -1,83% | 1.410.679,00 |
| 18.03.2026 | 2,69 | 2,78 | 2,69 | 2,73 | 0,00% | 1.091.034,00 |
| 17.03.2026 | 2,73 | 2,83 | 2,64 | 2,73 | -1,09% | 1.976.815,00 |
| 16.03.2026 | 2,91 | 3,01 | 2,76 | 2,76 | -3,83% | 2.958.864,00 |
| 13.03.2026 | 3,07 | 3,13 | 2,83 | 2,87 | -5,90% | 2.260.123,00 |
| 12.03.2026 | 3,26 | 3,31 | 3,01 | 3,05 | -13,11% | 3.323.821,00 |
| 11.03.2026 | 3,54 | 3,56 | 3,47 | 3,51 | -0,57% | 1.266.003,00 |
| 10.03.2026 | 3,43 | 3,61 | 3,42 | 3,53 | 4,75% | 1.271.934,00 |
| 09.03.2026 | 3,33 | 3,42 | 3,28 | 3,37 | -0,88% | 873.042,00 |
| 06.03.2026 | 3,33 | 3,42 | 3,32 | 3,40 | 0,59% | 765.106,00 |
| 05.03.2026 | 3,43 | 3,47 | 3,35 | 3,38 | -1,60% | 859.178,00 |
| 04.03.2026 | 3,35 | 3,47 | 3,35 | 3,44 | 2,84% | 548.011,00 |
| 03.03.2026 | 3,36 | 3,41 | 3,26 | 3,34 | -3,19% | 1.127.577,00 |
| 02.03.2026 | 3,45 | 3,52 | 3,37 | 3,45 | -3,90% | 929.607,00 |
| 27.02.2026 | 3,46 | 3,62 | 3,45 | 3,59 | 1,27% | 872.563,00 |
| 26.02.2026 | 3,59 | 3,61 | 3,50 | 3,55 | -1,12% | 544.897,00 |
| 25.02.2026 | 3,48 | 3,66 | 3,44 | 3,59 | 4,22% | 1.076.544,00 |
| 24.02.2026 | 3,50 | 3,53 | 3,39 | 3,44 | -5,23% | 1.343.622,00 |
| 20.02.2026 | 3,48 | 3,66 | 3,47 | 3,63 | 4,46% | 1.582.343,00 |
| 19.02.2026 | 3,25 | 3,51 | 3,25 | 3,48 | 6,27% | 1.542.791,00 |
| 18.02.2026 | 3,21 | 3,33 | 3,21 | 3,27 | 2,03% | 580.049,00 |
| 17.02.2026 | 3,18 | 3,27 | 3,11 | 3,21 | 0,47% | 707.172,00 |
| 13.02.2026 | 3,11 | 3,32 | 3,11 | 3,19 | 3,24% | 874.627,00 |
| 12.02.2026 | 3,15 | 3,17 | 3,02 | 3,09 | -1,28% | 1.022.131,00 |
| 11.02.2026 | 3,18 | 3,23 | 3,09 | 3,13 | 0,16% | 553.943,00 |
| 10.02.2026 | 3,23 | 3,27 | 3,12 | 3,13 | -3,85% | 920.556,00 |
| 09.02.2026 | 3,21 | 3,29 | 3,15 | 3,25 | 0,31% | 721.493,00 |
| 06.02.2026 | 3,07 | 3,25 | 3,07 | 3,24 | 7,64% | 923.491,00 |
| 05.02.2026 | 3,11 | 3,15 | 2,98 | 3,01 | -5,20% | 1.401.528,00 |
| 04.02.2026 | 3,23 | 3,27 | 3,08 | 3,18 | -1,70% | 1.254.293,00 |
| 03.02.2026 | 3,30 | 3,39 | 3,16 | 3,23 | -1,22% | 1.332.096,00 |
| 02.02.2026 | 3,27 | 3,37 | 3,21 | 3,27 | -0,91% | 1.000.585,00 |
| 30.01.2026 | 3,36 | 3,40 | 3,26 | 3,30 | -2,37% | 1.286.055,00 |
| 29.01.2026 | 3,38 | 3,45 | 3,33 | 3,38 | -0,29% | 889.986,00 |
| 28.01.2026 | 3,39 | 3,52 | 3,37 | 3,39 | -0,29% | 894.554,00 |
| 27.01.2026 | 3,40 | 3,43 | 3,36 | 3,40 | 0,59% | 563.436,00 |
| 26.01.2026 | 3,37 | 3,43 | 3,26 | 3,38 | 0,00% | 1.107.132,00 |
| 22.01.2026 | 3,49 | 3,57 | 3,38 | 3,38 | -1,17% | 1.190.982,00 |
| 21.01.2026 | 3,48 | 3,57 | 3,36 | 3,42 | -4,20% | 1.617.908,00 |
| 20.01.2026 | 3,35 | 3,65 | 3,26 | 3,57 | 4,39% | 1.702.376,00 |
| 16.01.2026 | 3,45 | 3,46 | 3,35 | 3,42 | -0,29% | 1.097.069,00 |
| 15.01.2026 | 3,54 | 3,65 | 3,43 | 3,43 | -3,11% | 1.088.992,00 |
| 14.01.2026 | 3,47 | 3,57 | 3,46 | 3,54 | 1,14% | 893.310,00 |
| 13.01.2026 | 3,48 | 3,56 | 3,48 | 3,50 | 0,57% | 763.802,00 |
| 12.01.2026 | 3,51 | 3,55 | 3,33 | 3,48 | 1,46% | 1.364.104,00 |
| 09.01.2026 | 3,61 | 3,61 | 3,43 | 3,43 | -2,00% | 960.006,00 |
| 08.01.2026 | 3,44 | 3,56 | 3,39 | 3,50 | 1,16% | 722.426,00 |
| 07.01.2026 | 3,51 | 3,52 | 3,42 | 3,46 | -1,42% | 1.264.116,00 |
| 06.01.2026 | 3,62 | 3,65 | 3,51 | 3,51 | -2,23% | 1.378.473,00 |
| 05.01.2026 | 3,69 | 3,69 | 3,53 | 3,59 | -2,71% | 1.106.648,00 |
| 02.01.2026 | 3,71 | 3,79 | 3,61 | 3,69 | 1,10% | 946.371,00 |
| 31.12.2025 | 3,63 | 3,68 | 3,56 | 3,65 | 0,55% | 1.010.131,00 |
| 30.12.2025 | 3,66 | 3,77 | 3,60 | 3,63 | -1,36% | 1.066.837,00 |
| 29.12.2025 | 3,71 | 3,80 | 3,64 | 3,68 | -3,16% | 1.064.911,00 |
| 26.12.2025 | 3,86 | 3,95 | 3,76 | 3,80 | 0,00% | 1.547.021,00 |
| 24.12.2025 | 3,75 | 3,82 | 3,62 | 3,80 | 4,11% | 1.685.726,00 |
| 23.12.2025 | 3,58 | 3,77 | 3,51 | 3,65 | 1,11% | 2.011.381,00 |
| 22.12.2025 | 4,00 | 4,15 | 3,53 | 3,61 | -10,20% | 5.279.245,00 |
| 19.12.2025 | 4,11 | 4,18 | 3,91 | 4,02 | -0,86% | 5.206.047,00 |
| 18.12.2025 | 4,58 | 4,99 | 3,91 | 4,06 | -2,99% | 8.779.074,00 |
| 17.12.2025 | 4,50 | 4,75 | 4,18 | 4,18 | 0,97% | 4.388.184,00 |
| 16.12.2025 | 3,75 | 4,23 | 3,71 | 4,14 | 9,23% | 3.587.516,00 |
| 15.12.2025 | 4,14 | 4,21 | 3,73 | 3,79 | -7,11% | 4.562.727,00 |
| 12.12.2025 | 3,94 | 4,32 | 3,80 | 4,08 | 17,58% | 8.846.980,00 |
| 11.12.2025 | 3,50 | 3,52 | 3,41 | 3,47 | -2,25% | 871.796,00 |
| 10.12.2025 | 3,39 | 3,58 | 3,32 | 3,55 | 5,34% | 1.745.758,00 |
| 09.12.2025 | 3,21 | 3,42 | 3,17 | 3,37 | 4,98% | 1.456.618,00 |
| 08.12.2025 | 3,38 | 3,44 | 3,19 | 3,21 | -4,18% | 1.742.808,00 |
| 05.12.2025 | 3,60 | 3,61 | 3,29 | 3,35 | -6,94% | 2.482.520,00 |
| 04.12.2025 | 3,57 | 3,64 | 3,47 | 3,60 | 0,00% | 1.744.285,00 |
| 03.12.2025 | 3,63 | 3,70 | 3,59 | 3,60 | -0,28% | 946.922,00 |
| 02.12.2025 | 3,84 | 3,85 | 3,58 | 3,61 | -9,52% | 2.517.676,00 |
| 01.12.2025 | 3,96 | 4,04 | 3,81 | 3,99 | 0,76% | 2.180.308,00 |
| 28.11.2025 | 4,01 | 4,03 | 3,86 | 3,96 | -1,00% | 1.004.121,00 |
| 26.11.2025 | 3,84 | 4,03 | 3,80 | 4,00 | 4,71% | 3.100.585,00 |
| 25.11.2025 | 3,75 | 3,82 | 3,64 | 3,82 | 1,73% | 1.308.657,00 |
| 24.11.2025 | 3,51 | 3,80 | 3,48 | 3,76 | 6,22% | 2.431.117,00 |
| 20.11.2025 | 3,96 | 3,99 | 3,49 | 3,54 | -8,89% | 4.590.790,00 |
| 19.11.2025 | 4,04 | 4,08 | 3,76 | 3,88 | -3,00% | 2.438.355,00 |
| 18.11.2025 | 3,75 | 4,03 | 3,73 | 4,00 | 4,71% | 2.681.434,00 |
| 17.11.2025 | 3,83 | 4,07 | 3,74 | 3,82 | 7,15% | 5.127.386,00 |
| 13.11.2025 | 3,45 | 3,72 | 3,41 | 3,57 | 2,00% | 3.127.988,00 |
| 12.11.2025 | 3,60 | 3,74 | 3,49 | 3,50 | -3,19% | 2.841.647,00 |
| 11.11.2025 | 3,50 | 3,75 | 3,47 | 3,61 | 4,49% | 3.910.850,00 |
| 10.11.2025 | 3,41 | 3,69 | 3,24 | 3,46 | 16,72% | 7.591.132,00 |
| 07.11.2025 | 2,94 | 2,98 | 2,70 | 2,96 | -0,50% | 2.473.010,00 |
| 06.11.2025 | 3,08 | 3,09 | 2,96 | 2,98 | -4,19% | 999.119,00 |