40,660$
-1,19%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 39,43 | 40,92 | 37,69 | 40,66 | -1,19% | 1.684.334,00 |
| 30.09.2025 | 42,02 | 42,14 | 40,96 | 41,15 | -1,87% | 1.099.093,00 |
| 29.09.2025 | 42,13 | 42,54 | 41,22 | 41,94 | -0,86% | 970.227,00 |
| 26.09.2025 | 41,86 | 43,13 | 41,75 | 42,30 | 3,52% | 1.078.690,00 |
| 25.09.2025 | 41,59 | 41,90 | 39,94 | 40,86 | -2,48% | 1.431.994,00 |
| 24.09.2025 | 43,50 | 43,82 | 41,66 | 41,90 | -3,74% | 1.052.816,00 |
| 23.09.2025 | 44,20 | 44,45 | 43,36 | 43,53 | -1,80% | 645.579,00 |
| 22.09.2025 | 44,34 | 44,66 | 43,96 | 44,33 | -0,18% | 683.053,00 |
| 19.09.2025 | 45,92 | 46,12 | 43,94 | 44,41 | -3,87% | 1.437.739,00 |
| 18.09.2025 | 45,98 | 46,31 | 45,07 | 46,20 | 3,13% | 1.049.195,00 |
| 17.09.2025 | 46,94 | 46,94 | 44,60 | 44,80 | -4,78% | 1.025.933,00 |
| 16.09.2025 | 47,58 | 47,58 | 46,31 | 47,05 | -0,02% | 817.038,00 |
| 15.09.2025 | 48,92 | 49,04 | 47,03 | 47,06 | -3,09% | 632.009,00 |
| 12.09.2025 | 48,14 | 48,75 | 47,62 | 48,56 | 0,17% | 706.194,00 |
| 11.09.2025 | 47,19 | 48,70 | 46,89 | 48,48 | 2,92% | 662.915,00 |
| 10.09.2025 | 47,40 | 48,21 | 46,57 | 47,11 | -0,64% | 944.450,00 |
| 09.09.2025 | 47,12 | 47,75 | 46,35 | 47,41 | 0,34% | 1.258.075,00 |
| 08.09.2025 | 51,08 | 51,93 | 47,03 | 47,25 | -7,57% | 2.534.533,00 |
| 05.09.2025 | 51,67 | 51,90 | 50,74 | 51,12 | -0,93% | 555.399,00 |
| 04.09.2025 | 49,52 | 51,67 | 49,00 | 51,60 | 4,73% | 1.455.499,00 |
| 03.09.2025 | 51,75 | 52,26 | 48,94 | 49,27 | -5,07% | 1.156.909,00 |
| 02.09.2025 | 50,99 | 52,79 | 50,37 | 51,90 | 1,59% | 1.332.219,00 |
| 29.08.2025 | 51,46 | 51,58 | 50,27 | 51,09 | -0,56% | 953.141,00 |
| 28.08.2025 | 52,47 | 52,71 | 50,78 | 51,38 | -1,97% | 855.114,00 |
| 27.08.2025 | 51,82 | 53,13 | 51,02 | 52,41 | 2,30% | 1.178.421,00 |
| 26.08.2025 | 51,53 | 51,93 | 50,75 | 51,23 | -0,91% | 1.127.182,00 |
| 25.08.2025 | 50,71 | 52,63 | 50,32 | 51,70 | 1,49% | 1.037.840,00 |
| 22.08.2025 | 49,94 | 51,55 | 49,22 | 50,94 | 1,49% | 880.722,00 |
| 21.08.2025 | 49,97 | 50,69 | 49,07 | 50,19 | 0,80% | 1.191.114,00 |
| 20.08.2025 | 48,52 | 49,92 | 47,61 | 49,79 | 2,49% | 1.651.964,00 |
| 19.08.2025 | 49,65 | 50,50 | 48,54 | 48,58 | -1,66% | 1.497.994,00 |
| 18.08.2025 | 47,75 | 49,48 | 47,55 | 49,40 | 3,46% | 823.117,00 |
| 15.08.2025 | 47,79 | 47,92 | 47,02 | 47,75 | 0,00% | 846.020,00 |
| 14.08.2025 | 47,46 | 48,26 | 46,22 | 47,75 | 0,02% | 930.611,00 |
| 13.08.2025 | 46,03 | 47,85 | 45,27 | 47,74 | 3,31% | 1.081.205,00 |
| 12.08.2025 | 46,31 | 46,35 | 44,72 | 46,21 | 0,15% | 1.186.915,00 |
| 11.08.2025 | 45,45 | 46,40 | 44,09 | 46,14 | 1,45% | 1.643.143,00 |
| 08.08.2025 | 44,73 | 46,21 | 43,82 | 45,48 | 3,69% | 2.161.443,00 |
| 07.08.2025 | 38,52 | 44,37 | 38,41 | 43,86 | 17,59% | 3.052.621,00 |
| 06.08.2025 | 36,30 | 37,92 | 35,40 | 37,30 | 2,53% | 1.242.556,00 |
| 05.08.2025 | 36,27 | 36,71 | 35,94 | 36,38 | 0,19% | 763.108,00 |
| 04.08.2025 | 36,03 | 36,65 | 35,71 | 36,31 | 2,92% | 490.906,00 |
| 01.08.2025 | 37,00 | 37,00 | 35,25 | 35,28 | -5,16% | 638.083,00 |
| 31.07.2025 | 37,42 | 37,74 | 36,66 | 37,20 | -0,96% | 824.223,00 |
| 30.07.2025 | 37,45 | 37,73 | 36,61 | 37,56 | 1,38% | 1.315.991,00 |
| 29.07.2025 | 36,22 | 37,10 | 35,59 | 37,05 | 2,09% | 736.029,00 |
| 28.07.2025 | 36,38 | 36,83 | 35,82 | 36,29 | -0,25% | 954.469,00 |
| 25.07.2025 | 36,56 | 36,93 | 35,34 | 36,38 | -0,11% | 637.278,00 |
| 24.07.2025 | 39,48 | 39,48 | 35,80 | 36,42 | -7,82% | 1.112.252,00 |
| 23.07.2025 | 38,32 | 41,42 | 38,32 | 39,51 | 5,22% | 1.735.209,00 |
| 22.07.2025 | 36,92 | 38,18 | 36,80 | 37,55 | 1,73% | 649.874,00 |
| 21.07.2025 | 37,71 | 38,09 | 36,86 | 36,91 | -1,31% | 653.890,00 |
| 18.07.2025 | 37,67 | 37,93 | 37,03 | 37,40 | 0,13% | 350.182,00 |
| 17.07.2025 | 36,80 | 37,45 | 36,57 | 37,35 | 1,49% | 477.878,00 |
| 16.07.2025 | 38,02 | 38,06 | 36,73 | 36,80 | -2,62% | 539.483,00 |
| 15.07.2025 | 38,34 | 38,69 | 37,32 | 37,79 | -1,10% | 802.477,00 |
| 14.07.2025 | 38,32 | 39,17 | 38,09 | 38,21 | 0,10% | 425.988,00 |
| 11.07.2025 | 38,97 | 39,48 | 37,92 | 38,17 | -1,90% | 457.014,00 |
| 10.07.2025 | 39,03 | 40,11 | 38,82 | 38,91 | -0,64% | 473.299,00 |
| 09.07.2025 | 39,15 | 39,68 | 38,05 | 39,16 | 0,28% | 725.024,00 |
| 08.07.2025 | 38,54 | 39,09 | 37,56 | 39,05 | 1,96% | 976.973,00 |
| 07.07.2025 | 38,68 | 39,04 | 37,85 | 38,30 | -1,57% | 651.597,00 |
| 03.07.2025 | 39,70 | 39,95 | 38,84 | 38,91 | -1,59% | 385.797,00 |
| 02.07.2025 | 39,53 | 39,64 | 38,41 | 39,54 | 0,30% | 739.229,00 |
| 01.07.2025 | 38,46 | 39,66 | 37,97 | 39,42 | 2,39% | 774.278,00 |
| 30.06.2025 | 38,81 | 39,06 | 37,63 | 38,50 | -0,82% | 853.275,00 |
| 27.06.2025 | 37,36 | 39,13 | 37,29 | 38,82 | 3,91% | 1.145.524,00 |
| 26.06.2025 | 37,94 | 38,70 | 37,02 | 37,36 | -0,53% | 792.019,00 |
| 25.06.2025 | 37,00 | 37,65 | 36,39 | 37,56 | 1,62% | 660.118,00 |
| 24.06.2025 | 36,26 | 36,98 | 35,54 | 36,96 | 2,38% | 748.857,00 |
| 23.06.2025 | 36,04 | 36,71 | 35,30 | 36,10 | -0,39% | 583.615,00 |
| 20.06.2025 | 36,06 | 36,89 | 35,86 | 36,24 | 1,37% | 1.382.695,00 |
| 18.06.2025 | 34,21 | 36,60 | 34,16 | 35,75 | 4,17% | 1.426.310,00 |
| 17.06.2025 | 31,94 | 35,43 | 31,89 | 34,32 | 6,55% | 1.367.353,00 |
| 16.06.2025 | 31,65 | 32,79 | 31,65 | 32,21 | 1,77% | 673.711,00 |
| 13.06.2025 | 31,52 | 32,12 | 30,96 | 31,65 | -1,68% | 637.506,00 |
| 12.06.2025 | 31,93 | 32,45 | 31,59 | 32,19 | 0,19% | 561.167,00 |
| 11.06.2025 | 32,85 | 32,97 | 31,80 | 32,13 | -1,59% | 539.847,00 |
| 10.06.2025 | 31,58 | 32,97 | 31,58 | 32,65 | 3,59% | 600.701,00 |
| 09.06.2025 | 30,90 | 31,87 | 30,60 | 31,52 | 2,07% | 913.074,00 |
| 06.06.2025 | 30,90 | 31,16 | 30,43 | 30,88 | 1,25% | 813.043,00 |
| 05.06.2025 | 30,60 | 30,78 | 29,99 | 30,50 | -0,62% | 610.355,00 |
| 04.06.2025 | 31,20 | 31,41 | 30,53 | 30,69 | -1,95% | 688.252,00 |
| 03.06.2025 | 31,63 | 31,69 | 31,00 | 31,30 | -0,51% | 1.093.562,00 |
| 02.06.2025 | 31,70 | 31,90 | 30,93 | 31,46 | -1,16% | 1.501.818,00 |
| 30.05.2025 | 32,04 | 32,55 | 31,72 | 31,83 | -0,38% | 983.614,00 |
| 29.05.2025 | 31,96 | 32,16 | 31,40 | 31,95 | 0,53% | 433.216,00 |
| 28.05.2025 | 33,15 | 33,15 | 31,53 | 31,78 | -4,10% | 825.852,00 |
| 27.05.2025 | 33,60 | 33,86 | 33,08 | 33,14 | -0,27% | 602.031,00 |
| 23.05.2025 | 34,01 | 34,15 | 32,58 | 33,23 | -3,23% | 715.951,00 |
| 22.05.2025 | 34,11 | 34,76 | 33,54 | 34,34 | 0,56% | 828.245,00 |
| 21.05.2025 | 34,58 | 34,82 | 34,11 | 34,15 | -1,59% | 571.127,00 |
| 20.05.2025 | 36,00 | 36,28 | 34,67 | 34,70 | -3,58% | 633.885,00 |
| 19.05.2025 | 35,42 | 36,20 | 35,42 | 35,99 | 0,53% | 867.869,00 |
| 16.05.2025 | 34,31 | 36,15 | 34,04 | 35,80 | 4,59% | 916.071,00 |
| 15.05.2025 | 33,81 | 34,55 | 33,49 | 34,23 | 1,63% | 787.686,00 |
| 14.05.2025 | 34,26 | 34,95 | 33,65 | 33,68 | -1,41% | 659.340,00 |
| 13.05.2025 | 34,70 | 34,99 | 33,91 | 34,16 | -1,16% | 759.979,00 |
| 12.05.2025 | 34,31 | 34,69 | 33,44 | 34,56 | 2,19% | 969.240,00 |
| 09.05.2025 | 32,95 | 34,29 | 32,47 | 33,82 | 3,84% | 973.333,00 |