3,430$
-2,00%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2025 | 3,01 | 3,14 | 3,00 | 3,11 | 3,50% | 1.143.145,00 |
| 04.11.2025 | 3,13 | 3,14 | 2,95 | 3,00 | -5,06% | 1.512.805,00 |
| 03.11.2025 | 3,25 | 3,32 | 3,13 | 3,16 | -0,47% | 1.495.542,00 |
| 31.10.2025 | 3,07 | 3,22 | 3,04 | 3,18 | 3,76% | 1.407.974,00 |
| 30.10.2025 | 3,05 | 3,11 | 3,01 | 3,06 | -0,49% | 987.638,00 |
| 29.10.2025 | 3,05 | 3,14 | 3,01 | 3,08 | 1,82% | 1.002.056,00 |
| 28.10.2025 | 3,13 | 3,14 | 3,01 | 3,02 | -3,51% | 1.031.631,00 |
| 27.10.2025 | 3,34 | 3,34 | 3,08 | 3,13 | -5,15% | 1.551.230,00 |
| 24.10.2025 | 3,25 | 3,41 | 3,21 | 3,30 | 4,43% | 1.609.492,00 |
| 23.10.2025 | 3,07 | 3,21 | 3,06 | 3,16 | 3,27% | 1.023.963,00 |
| 22.10.2025 | 3,09 | 3,10 | 2,88 | 3,06 | -2,24% | 2.082.464,00 |
| 21.10.2025 | 3,32 | 3,32 | 3,09 | 3,13 | -5,72% | 1.481.841,00 |
| 20.10.2025 | 3,12 | 3,37 | 3,09 | 3,32 | 6,41% | 1.524.545,00 |
| 17.10.2025 | 3,20 | 3,25 | 3,05 | 3,12 | -5,74% | 2.165.086,00 |
| 16.10.2025 | 3,48 | 3,60 | 3,26 | 3,31 | -2,50% | 2.677.376,00 |
| 15.10.2025 | 3,29 | 3,53 | 3,16 | 3,40 | 5,11% | 3.160.835,00 |
| 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 |