19,110$
-3,97%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,55 | 19,13 | 17,91 | 19,11 | -3,97% | 2.234.253,00 |
| 06.03.2026 | 19,78 | 20,05 | 19,61 | 19,90 | 0,00% | 1.652.873,00 |
| 05.03.2026 | 20,13 | 20,46 | 19,68 | 19,90 | -0,65% | 2.180.080,00 |
| 04.03.2026 | 20,42 | 20,81 | 19,95 | 20,03 | -1,33% | 1.928.808,00 |
| 03.03.2026 | 20,01 | 21,18 | 19,75 | 20,30 | 0,89% | 3.749.301,00 |
| 02.03.2026 | 20,56 | 20,81 | 20,03 | 20,12 | -4,60% | 2.260.852,00 |
| 27.02.2026 | 21,29 | 21,95 | 20,72 | 21,09 | -4,70% | 3.749.274,00 |
| 26.02.2026 | 20,63 | 22,16 | 19,80 | 22,13 | -10,73% | 12.809.472,00 |
| 25.02.2026 | 25,86 | 26,05 | 24,15 | 24,79 | -3,84% | 2.450.649,00 |
| 24.02.2026 | 25,57 | 26,51 | 25,44 | 25,78 | -5,12% | 1.842.639,00 |
| 20.02.2026 | 27,50 | 27,83 | 26,53 | 27,17 | -1,42% | 1.273.231,00 |
| 19.02.2026 | 27,50 | 27,75 | 27,10 | 27,56 | 0,33% | 1.122.980,00 |
| 18.02.2026 | 28,13 | 28,97 | 27,37 | 27,47 | -2,73% | 1.777.321,00 |
| 17.02.2026 | 28,61 | 28,67 | 28,04 | 28,24 | -0,60% | 2.034.423,00 |
| 13.02.2026 | 27,91 | 28,71 | 27,16 | 28,41 | 2,53% | 1.074.974,00 |
| 12.02.2026 | 25,97 | 27,77 | 25,90 | 27,71 | 7,40% | 1.406.718,00 |
| 11.02.2026 | 26,15 | 26,40 | 25,51 | 25,80 | -1,34% | 1.653.535,00 |
| 10.02.2026 | 26,21 | 27,22 | 25,88 | 26,15 | 0,11% | 1.473.831,00 |
| 09.02.2026 | 26,72 | 26,90 | 25,76 | 26,12 | -2,70% | 1.023.467,00 |
| 06.02.2026 | 26,27 | 26,95 | 26,21 | 26,85 | 2,50% | 1.030.753,00 |
| 05.02.2026 | 26,90 | 27,30 | 26,05 | 26,19 | -2,46% | 1.221.187,00 |
| 04.02.2026 | 26,45 | 28,12 | 25,55 | 26,85 | 0,49% | 1.912.814,00 |
| 03.02.2026 | 27,39 | 27,64 | 26,32 | 26,72 | -2,62% | 1.515.100,00 |
| 02.02.2026 | 28,45 | 28,54 | 27,26 | 27,44 | -3,55% | 1.148.200,00 |
| 30.01.2026 | 28,00 | 28,61 | 27,75 | 28,45 | 1,10% | 1.424.913,00 |
| 29.01.2026 | 27,32 | 28,99 | 27,20 | 28,14 | 3,38% | 1.241.134,00 |
| 28.01.2026 | 27,86 | 27,86 | 26,81 | 27,22 | -2,09% | 1.367.508,00 |
| 27.01.2026 | 27,40 | 27,90 | 26,98 | 27,80 | 1,09% | 1.331.677,00 |
| 26.01.2026 | 28,37 | 28,82 | 27,06 | 27,50 | -8,67% | 1.671.738,00 |
| 22.01.2026 | 27,40 | 30,40 | 27,32 | 30,11 | 10,29% | 2.673.928,00 |
| 21.01.2026 | 27,07 | 28,09 | 26,65 | 27,30 | -0,69% | 2.860.512,00 |
| 20.01.2026 | 28,58 | 28,63 | 26,65 | 27,49 | -6,02% | 4.063.630,00 |
| 16.01.2026 | 29,09 | 29,58 | 28,82 | 29,25 | -0,81% | 958.612,00 |
| 15.01.2026 | 29,56 | 30,04 | 29,13 | 29,49 | -0,27% | 803.792,00 |
| 14.01.2026 | 30,46 | 30,91 | 29,18 | 29,57 | -3,33% | 1.222.220,00 |
| 13.01.2026 | 30,91 | 31,43 | 30,55 | 30,59 | -0,71% | 1.117.640,00 |
| 12.01.2026 | 31,05 | 31,56 | 30,70 | 30,81 | -0,29% | 961.287,00 |
| 09.01.2026 | 30,08 | 30,97 | 29,62 | 30,90 | 2,79% | 870.754,00 |
| 08.01.2026 | 30,07 | 30,51 | 29,69 | 30,06 | 0,07% | 1.026.335,00 |
| 07.01.2026 | 30,47 | 30,91 | 29,53 | 30,04 | 0,03% | 1.256.733,00 |
| 06.01.2026 | 29,80 | 30,09 | 29,48 | 30,03 | 1,15% | 1.420.805,00 |
| 05.01.2026 | 29,82 | 30,37 | 29,27 | 29,69 | -0,44% | 1.704.553,00 |
| 02.01.2026 | 32,10 | 32,31 | 29,76 | 29,82 | -6,64% | 1.776.779,00 |
| 31.12.2025 | 33,00 | 33,42 | 31,85 | 31,94 | -3,18% | 1.442.533,00 |
| 30.12.2025 | 32,48 | 33,06 | 32,47 | 32,99 | 1,48% | 719.997,00 |
| 29.12.2025 | 31,84 | 32,58 | 31,80 | 32,51 | 2,46% | 863.566,00 |
| 26.12.2025 | 32,70 | 32,76 | 31,72 | 31,73 | -2,91% | 658.969,00 |
| 24.12.2025 | 32,46 | 32,89 | 32,23 | 32,68 | 0,28% | 568.562,00 |
| 23.12.2025 | 32,78 | 33,09 | 32,24 | 32,59 | -0,24% | 1.353.628,00 |
| 22.12.2025 | 33,49 | 33,57 | 32,21 | 32,67 | -2,13% | 1.288.220,00 |
| 19.12.2025 | 32,25 | 33,59 | 32,01 | 33,38 | 3,50% | 1.374.829,00 |
| 18.12.2025 | 32,79 | 34,40 | 32,20 | 32,25 | -1,65% | 1.893.559,00 |
| 17.12.2025 | 32,71 | 33,72 | 32,44 | 32,79 | 1,83% | 1.964.642,00 |
| 16.12.2025 | 30,60 | 32,27 | 30,21 | 32,20 | -6,75% | 3.565.810,00 |
| 15.12.2025 | 34,30 | 36,10 | 34,04 | 34,53 | 0,67% | 3.404.519,00 |
| 12.12.2025 | 33,93 | 34,70 | 33,55 | 34,30 | 0,91% | 1.504.379,00 |
| 11.12.2025 | 33,73 | 34,69 | 33,05 | 33,99 | 0,12% | 2.189.204,00 |
| 10.12.2025 | 33,29 | 34,54 | 32,83 | 33,95 | 1,86% | 8.042.821,00 |
| 09.12.2025 | 32,86 | 34,24 | 32,49 | 33,33 | 5,04% | 4.252.750,00 |
| 08.12.2025 | 31,45 | 32,05 | 30,57 | 31,73 | 0,00% | 1.364.486,00 |
| 05.12.2025 | 32,21 | 33,08 | 31,48 | 31,73 | 0,86% | 1.731.770,00 |
| 04.12.2025 | 30,70 | 32,23 | 30,64 | 31,46 | 3,08% | 1.509.675,00 |
| 03.12.2025 | 31,16 | 31,54 | 30,00 | 30,52 | -2,05% | 5.058.244,00 |
| 02.12.2025 | 32,70 | 32,96 | 30,95 | 31,16 | -5,35% | 1.249.921,00 |
| 01.12.2025 | 32,70 | 34,03 | 32,40 | 32,92 | 0,67% | 2.031.151,00 |
| 28.11.2025 | 31,83 | 32,82 | 31,79 | 32,70 | 1,81% | 545.251,00 |
| 26.11.2025 | 31,35 | 32,34 | 31,06 | 32,12 | 2,46% | 1.237.397,00 |
| 25.11.2025 | 30,69 | 32,25 | 30,61 | 31,35 | 2,32% | 1.416.327,00 |
| 24.11.2025 | 31,90 | 32,25 | 30,50 | 30,64 | -4,13% | 1.467.488,00 |
| 20.11.2025 | 32,43 | 33,05 | 31,55 | 31,96 | -1,45% | 1.327.360,00 |
| 19.11.2025 | 32,31 | 33,20 | 31,43 | 32,43 | 2,43% | 1.428.341,00 |
| 18.11.2025 | 30,79 | 32,12 | 30,76 | 31,66 | 2,99% | 1.594.289,00 |
| 17.11.2025 | 32,01 | 32,29 | 30,32 | 30,74 | -5,82% | 1.159.647,00 |
| 13.11.2025 | 33,09 | 34,20 | 32,55 | 32,64 | 0,37% | 867.763,00 |
| 12.11.2025 | 33,10 | 33,63 | 32,35 | 32,52 | -1,06% | 932.541,00 |
| 11.11.2025 | 33,00 | 33,35 | 32,29 | 32,87 | -0,30% | 1.283.774,00 |
| 10.11.2025 | 34,95 | 35,09 | 32,44 | 32,97 | -4,93% | 1.342.986,00 |
| 07.11.2025 | 35,48 | 35,70 | 34,41 | 34,68 | -2,20% | 1.091.361,00 |
| 06.11.2025 | 35,19 | 36,36 | 34,63 | 35,46 | -0,56% | 1.612.244,00 |
| 05.11.2025 | 37,76 | 38,60 | 35,39 | 35,66 | -4,47% | 2.452.943,00 |
| 04.11.2025 | 37,93 | 38,02 | 34,78 | 37,33 | 16,22% | 3.671.604,00 |
| 03.11.2025 | 33,28 | 33,28 | 31,23 | 32,12 | -2,22% | 2.656.924,00 |
| 31.10.2025 | 33,46 | 33,95 | 32,30 | 32,85 | -1,26% | 1.094.084,00 |
| 30.10.2025 | 34,50 | 34,95 | 33,26 | 33,27 | -4,60% | 1.583.741,00 |
| 29.10.2025 | 34,73 | 35,40 | 33,97 | 34,88 | -0,01% | 1.516.441,00 |
| 28.10.2025 | 36,66 | 36,94 | 34,36 | 34,88 | -4,80% | 1.762.147,00 |
| 27.10.2025 | 38,00 | 38,00 | 36,57 | 36,64 | -4,53% | 1.506.722,00 |
| 24.10.2025 | 38,16 | 38,86 | 37,93 | 38,38 | 0,71% | 833.678,00 |
| 23.10.2025 | 38,01 | 38,67 | 36,33 | 38,11 | -0,44% | 1.405.695,00 |
| 22.10.2025 | 38,32 | 38,75 | 37,40 | 38,28 | 0,39% | 1.221.939,00 |
| 21.10.2025 | 39,87 | 40,00 | 38,06 | 38,13 | -4,44% | 1.063.657,00 |
| 20.10.2025 | 41,01 | 42,08 | 39,85 | 39,90 | -2,33% | 808.386,00 |
| 17.10.2025 | 40,24 | 41,87 | 40,10 | 40,85 | 1,19% | 1.009.219,00 |
| 16.10.2025 | 39,63 | 40,54 | 39,20 | 40,37 | 2,85% | 997.187,00 |
| 15.10.2025 | 41,82 | 42,12 | 39,12 | 39,25 | -6,50% | 1.110.387,00 |
| 14.10.2025 | 41,56 | 42,42 | 41,03 | 41,98 | 1,01% | 843.818,00 |
| 13.10.2025 | 43,41 | 43,80 | 41,51 | 41,56 | -4,24% | 669.666,00 |
| 10.10.2025 | 43,67 | 44,60 | 43,07 | 43,40 | -0,64% | 629.054,00 |
| 09.10.2025 | 44,75 | 44,76 | 43,67 | 43,68 | -2,08% | 927.742,00 |
| 08.10.2025 | 44,01 | 45,16 | 43,38 | 44,61 | 1,78% | 1.001.416,00 |