3,230$
-6,65%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,40 | 3,40 | 3,20 | 3,23 | -6,65% | 2.237.485,00 |
| 13.10.2025 | 3,34 | 3,47 | 3,14 | 3,46 | 4,69% | 2.596.069,00 |
| 10.10.2025 | 3,67 | 3,74 | 3,30 | 3,31 | -9,45% | 3.462.137,00 |
| 09.10.2025 | 3,63 | 3,79 | 3,55 | 3,65 | 3,11% | 3.308.023,00 |
| 08.10.2025 | 3,38 | 3,78 | 3,26 | 3,54 | 6,95% | 4.372.159,00 |
| 07.10.2025 | 3,28 | 3,54 | 3,23 | 3,31 | 1,22% | 3.565.636,00 |
| 06.10.2025 | 3,00 | 3,44 | 3,00 | 3,27 | 15,55% | 7.580.304,00 |
| 02.10.2025 | 2,99 | 2,99 | 2,76 | 2,83 | -3,41% | 2.315.623,00 |
| 01.10.2025 | 3,10 | 3,10 | 2,85 | 2,93 | -6,39% | 3.186.874,00 |
| 30.09.2025 | 3,34 | 3,34 | 3,06 | 3,13 | -6,01% | 2.064.642,00 |
| 29.09.2025 | 3,07 | 3,43 | 3,00 | 3,33 | 26,14% | 8.362.717,00 |
| 26.09.2025 | 2,77 | 2,80 | 2,61 | 2,64 | -4,35% | 1.360.120,00 |
| 25.09.2025 | 2,75 | 2,80 | 2,70 | 2,76 | -2,13% | 866.247,00 |
| 24.09.2025 | 2,75 | 2,86 | 2,67 | 2,82 | 2,92% | 1.403.080,00 |
| 23.09.2025 | 2,89 | 2,90 | 2,74 | 2,74 | -5,19% | 1.711.864,00 |
| 22.09.2025 | 2,66 | 2,92 | 2,66 | 2,89 | 10,10% | 2.454.340,00 |
| 19.09.2025 | 2,77 | 2,80 | 2,56 | 2,63 | -2,96% | 2.282.883,00 |
| 18.09.2025 | 2,57 | 2,75 | 2,54 | 2,71 | 5,25% | 1.836.662,00 |
| 17.09.2025 | 2,61 | 2,67 | 2,50 | 2,57 | -2,28% | 1.317.008,00 |
| 16.09.2025 | 2,69 | 2,72 | 2,56 | 2,63 | -0,38% | 1.093.287,00 |
| 15.09.2025 | 2,62 | 2,72 | 2,52 | 2,64 | 0,00% | 1.187.551,00 |
| 12.09.2025 | 2,49 | 2,69 | 2,47 | 2,64 | 5,60% | 1.117.507,00 |
| 11.09.2025 | 2,44 | 2,57 | 2,38 | 2,50 | -0,79% | 1.582.333,00 |
| 10.09.2025 | 2,59 | 2,63 | 2,51 | 2,52 | -3,08% | 961.549,00 |
| 09.09.2025 | 2,53 | 2,65 | 2,50 | 2,60 | 2,16% | 1.233.957,00 |
| 08.09.2025 | 2,65 | 2,70 | 2,51 | 2,55 | -4,68% | 2.098.723,00 |
| 05.09.2025 | 2,67 | 2,79 | 2,55 | 2,67 | 0,38% | 2.147.321,00 |
| 04.09.2025 | 2,51 | 2,72 | 2,17 | 2,66 | 3,10% | 6.864.959,00 |
| 03.09.2025 | 2,66 | 2,83 | 2,53 | 2,58 | -5,15% | 5.268.973,00 |
| 02.09.2025 | 3,16 | 3,18 | 2,62 | 2,72 | -16,82% | 7.080.014,00 |
| 29.08.2025 | 3,15 | 3,39 | 3,06 | 3,27 | 3,81% | 3.226.347,00 |
| 28.08.2025 | 3,08 | 3,22 | 2,97 | 3,15 | 3,96% | 2.754.041,00 |
| 27.08.2025 | 2,97 | 3,08 | 2,88 | 3,03 | 2,36% | 1.694.631,00 |
| 26.08.2025 | 2,92 | 3,01 | 2,87 | 2,96 | 1,37% | 1.991.177,00 |
| 25.08.2025 | 2,99 | 3,11 | 2,86 | 2,92 | -1,35% | 2.631.453,00 |
| 22.08.2025 | 2,89 | 3,05 | 2,80 | 2,96 | 2,78% | 2.009.842,00 |
| 21.08.2025 | 2,82 | 2,92 | 2,74 | 2,88 | 0,70% | 1.481.552,00 |
| 20.08.2025 | 2,71 | 2,88 | 2,57 | 2,86 | 4,38% | 2.693.478,00 |
| 19.08.2025 | 2,93 | 2,93 | 2,63 | 2,74 | -5,52% | 2.784.584,00 |
| 18.08.2025 | 2,52 | 2,95 | 2,52 | 2,90 | 12,84% | 3.617.771,00 |
| 15.08.2025 | 2,85 | 2,90 | 2,55 | 2,57 | -8,87% | 2.804.923,00 |
| 14.08.2025 | 2,60 | 2,91 | 2,54 | 2,82 | 8,46% | 3.536.588,00 |
| 13.08.2025 | 2,52 | 2,64 | 2,49 | 2,60 | 4,84% | 2.503.133,00 |
| 12.08.2025 | 2,35 | 2,69 | 2,34 | 2,48 | 7,36% | 6.506.666,00 |
| 11.08.2025 | 2,27 | 2,45 | 1,93 | 2,31 | 34,30% | 23.068.926,00 |
| 08.08.2025 | 1,68 | 1,72 | 1,61 | 1,72 | 2,99% | 1.183.703,00 |
| 07.08.2025 | 1,69 | 1,72 | 1,64 | 1,67 | -2,34% | 953.000,00 |
| 06.08.2025 | 1,70 | 1,72 | 1,63 | 1,71 | 1,18% | 1.021.518,00 |
| 05.08.2025 | 1,65 | 1,70 | 1,60 | 1,69 | 2,42% | 1.259.514,00 |
| 04.08.2025 | 1,57 | 1,67 | 1,52 | 1,65 | 7,14% | 1.760.420,00 |
| 01.08.2025 | 1,40 | 1,54 | 1,38 | 1,54 | 8,45% | 1.157.147,00 |
| 31.07.2025 | 1,39 | 1,47 | 1,37 | 1,42 | 3,65% | 621.010,00 |
| 30.07.2025 | 1,37 | 1,44 | 1,37 | 1,37 | -0,72% | 630.039,00 |
| 29.07.2025 | 1,47 | 1,48 | 1,36 | 1,38 | -6,12% | 1.054.577,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,41 | 1,47 | -3,29% | 936.456,00 |
| 25.07.2025 | 1,41 | 1,53 | 1,38 | 1,52 | 7,80% | 1.294.443,00 |
| 24.07.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,71% | 526.924,00 |
| 23.07.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 0,72% | 350.966,00 |
| 22.07.2025 | 1,38 | 1,41 | 1,34 | 1,39 | 0,72% | 593.253,00 |
| 21.07.2025 | 1,33 | 1,39 | 1,32 | 1,38 | 3,76% | 621.696,00 |
| 18.07.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -1,48% | 345.475,00 |
| 17.07.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,65% | 479.905,00 |
| 16.07.2025 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | 503.196,00 |
| 15.07.2025 | 1,32 | 1,33 | 1,27 | 1,29 | -2,27% | 579.005,00 |
| 14.07.2025 | 1,36 | 1,40 | 1,30 | 1,32 | -2,94% | 740.142,00 |
| 11.07.2025 | 1,29 | 1,38 | 1,28 | 1,36 | 4,62% | 814.074,00 |
| 10.07.2025 | 1,44 | 1,47 | 1,28 | 1,30 | -6,47% | 1.965.992,00 |
| 09.07.2025 | 1,34 | 1,44 | 1,33 | 1,39 | 5,30% | 1.121.813,00 |
| 08.07.2025 | 1,26 | 1,35 | 1,25 | 1,32 | 5,60% | 1.026.164,00 |
| 07.07.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -1,57% | 747.386,00 |
| 03.07.2025 | 1,25 | 1,28 | 1,22 | 1,27 | 2,42% | 615.121,00 |
| 02.07.2025 | 1,16 | 1,25 | 1,14 | 1,24 | 8,77% | 1.210.447,00 |
| 01.07.2025 | 1,11 | 1,17 | 1,10 | 1,14 | 4,11% | 474.147,00 |
| 30.06.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 1,86% | 284.447,00 |
| 27.06.2025 | 1,11 | 1,14 | 1,06 | 1,08 | -4,02% | 409.443,00 |
| 26.06.2025 | 1,01 | 1,14 | 1,01 | 1,12 | 8,21% | 828.928,00 |
| 25.06.2025 | 1,04 | 1,10 | 0,98 | 1,04 | -1,43% | 1.157.738,00 |
| 24.06.2025 | 1,05 | 1,08 | 1,03 | 1,05 | 0,00% | 379.167,00 |
| 23.06.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -0,47% | 373.530,00 |
| 20.06.2025 | 1,09 | 1,10 | 1,04 | 1,06 | -2,31% | 381.621,00 |
| 18.06.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 0,00% | 286.685,00 |
| 17.06.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 1,89% | 360.413,00 |
| 16.06.2025 | 1,06 | 1,09 | 1,05 | 1,06 | -0,47% | 679.442,00 |
| 13.06.2025 | 1,12 | 1,14 | 1,05 | 1,07 | -6,58% | 1.051.489,00 |
| 12.06.2025 | 1,11 | 1,15 | 1,08 | 1,14 | 0,88% | 735.341,00 |
| 11.06.2025 | 1,15 | 1,20 | 1,11 | 1,13 | -0,88% | 709.597,00 |
| 10.06.2025 | 1,20 | 1,21 | 1,13 | 1,14 | -4,20% | 1.175.830,00 |
| 09.06.2025 | 1,24 | 1,28 | 1,19 | 1,19 | 0,00% | 1.307.705,00 |
| 06.06.2025 | 1,25 | 1,27 | 1,18 | 1,19 | -4,80% | 1.348.338,00 |
| 05.06.2025 | 1,25 | 1,27 | 1,22 | 1,25 | -0,79% | 483.670,00 |
| 04.06.2025 | 1,26 | 1,28 | 1,23 | 1,26 | 0,00% | 596.146,00 |
| 03.06.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 4,13% | 721.706,00 |
| 02.06.2025 | 1,27 | 1,31 | 1,17 | 1,21 | 1,68% | 2.596.665,00 |
| 30.05.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -0,83% | 1.173.614,00 |
| 29.05.2025 | 1,23 | 1,27 | 1,19 | 1,20 | -0,83% | 1.343.493,00 |
| 28.05.2025 | 1,20 | 1,25 | 1,13 | 1,21 | 0,83% | 1.179.166,00 |
| 27.05.2025 | 1,27 | 1,32 | 1,16 | 1,20 | -3,23% | 1.350.082,00 |
| 23.05.2025 | 1,22 | 1,31 | 1,22 | 1,24 | 2,48% | 1.500.913,00 |
| 22.05.2025 | 1,10 | 1,26 | 1,09 | 1,21 | 14,15% | 2.074.502,00 |
| 21.05.2025 | 1,12 | 1,20 | 1,04 | 1,06 | -2,75% | 1.835.948,00 |