33,430$
2,74%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 32,56 | 33,45 | 32,45 | 33,43 | 2,74% | 916.873,00 |
| 19.09.2024 | 32,89 | 33,34 | 32,06 | 32,54 | 1,69% | 767.680,00 |
| 18.09.2024 | 32,31 | 33,62 | 31,88 | 32,00 | -1,33% | 844.987,00 |
| 17.09.2024 | 31,96 | 32,76 | 31,87 | 32,43 | 3,21% | 1.228.768,00 |
| 16.09.2024 | 31,45 | 31,68 | 30,74 | 31,42 | 0,22% | 634.922,00 |
| 13.09.2024 | 31,01 | 31,68 | 30,92 | 31,35 | 2,28% | 609.959,00 |
| 12.09.2024 | 31,09 | 31,31 | 30,26 | 30,65 | -2,23% | 634.471,00 |
| 11.09.2024 | 30,97 | 31,41 | 30,57 | 31,35 | 0,84% | 1.052.815,00 |
| 10.09.2024 | 31,00 | 31,61 | 30,61 | 31,09 | 0,61% | 951.308,00 |
| 09.09.2024 | 29,59 | 31,35 | 29,59 | 30,90 | 5,39% | 1.037.966,00 |
| 06.09.2024 | 30,52 | 30,99 | 28,87 | 29,32 | -3,87% | 762.717,00 |
| 05.09.2024 | 30,55 | 30,81 | 29,61 | 30,50 | -0,07% | 733.696,00 |
| 04.09.2024 | 30,03 | 30,86 | 29,25 | 30,52 | 1,26% | 654.344,00 |
| 03.09.2024 | 32,18 | 32,28 | 30,10 | 30,14 | -4,17% | 812.779,00 |
| 30.08.2024 | 31,07 | 31,50 | 30,85 | 31,45 | 1,78% | 598.525,00 |
| 29.08.2024 | 30,83 | 31,65 | 30,65 | 30,90 | 0,23% | 507.681,00 |
| 28.08.2024 | 32,45 | 32,55 | 30,81 | 30,83 | -4,82% | 587.546,00 |
| 27.08.2024 | 32,48 | 32,83 | 31,85 | 32,39 | -0,71% | 640.643,00 |
| 26.08.2024 | 32,67 | 32,73 | 31,68 | 32,62 | 1,37% | 521.482,00 |
| 23.08.2024 | 31,73 | 32,49 | 31,16 | 32,18 | 2,03% | 649.923,00 |
| 22.08.2024 | 31,64 | 32,13 | 31,22 | 31,54 | -0,51% | 482.138,00 |
| 21.08.2024 | 31,27 | 32,01 | 30,66 | 31,70 | 2,39% | 724.224,00 |
| 20.08.2024 | 31,44 | 31,48 | 30,34 | 30,96 | -1,15% | 522.130,00 |
| 19.08.2024 | 31,31 | 31,68 | 30,77 | 31,32 | 0,87% | 763.624,00 |
| 16.08.2024 | 30,70 | 31,57 | 30,29 | 31,05 | 1,50% | 1.310.050,00 |
| 15.08.2024 | 31,84 | 32,09 | 30,36 | 30,59 | -3,20% | 879.127,00 |
| 14.08.2024 | 30,62 | 31,97 | 30,61 | 31,60 | 3,44% | 931.866,00 |
| 13.08.2024 | 30,96 | 31,64 | 29,96 | 30,55 | -1,32% | 976.516,00 |
| 12.08.2024 | 30,00 | 30,99 | 29,75 | 30,96 | 1,61% | 1.783.732,00 |
| 09.08.2024 | 32,02 | 32,02 | 30,10 | 30,47 | -3,27% | 2.055.530,00 |
| 08.08.2024 | 36,10 | 36,14 | 30,54 | 31,50 | -9,27% | 3.049.276,00 |
| 07.08.2024 | 35,55 | 35,89 | 34,21 | 34,72 | -1,81% | 2.093.217,00 |
| 06.08.2024 | 33,71 | 35,39 | 32,74 | 35,36 | 5,35% | 1.199.861,00 |
| 05.08.2024 | 33,23 | 34,38 | 32,05 | 33,57 | -4,02% | 879.063,00 |
| 02.08.2024 | 35,32 | 35,71 | 34,64 | 34,97 | -4,17% | 695.998,00 |
| 01.08.2024 | 36,86 | 37,17 | 35,84 | 36,49 | -0,03% | 652.287,00 |
| 31.07.2024 | 36,98 | 37,19 | 35,82 | 36,50 | 0,80% | 910.029,00 |
| 30.07.2024 | 36,82 | 37,15 | 35,80 | 36,21 | -1,66% | 491.581,00 |
| 29.07.2024 | 36,64 | 37,11 | 36,02 | 36,82 | 1,94% | 854.158,00 |
| 26.07.2024 | 35,37 | 36,57 | 34,43 | 36,12 | -2,69% | 1.605.785,00 |
| 25.07.2024 | 37,11 | 37,66 | 36,22 | 37,12 | 0,16% | 742.948,00 |
| 24.07.2024 | 38,36 | 38,50 | 36,84 | 37,06 | -4,19% | 540.907,00 |
| 23.07.2024 | 38,87 | 39,99 | 38,27 | 38,68 | -0,82% | 600.602,00 |
| 22.07.2024 | 39,50 | 39,88 | 38,77 | 39,00 | -1,02% | 1.044.074,00 |
| 19.07.2024 | 40,78 | 40,79 | 39,18 | 39,40 | -2,57% | 1.288.003,00 |
| 18.07.2024 | 41,53 | 41,90 | 40,16 | 40,44 | -1,84% | 666.225,00 |
| 17.07.2024 | 42,37 | 44,01 | 40,63 | 41,20 | -3,13% | 669.572,00 |
| 16.07.2024 | 43,41 | 43,41 | 41,63 | 42,53 | -0,49% | 834.876,00 |
| 15.07.2024 | 43,92 | 44,18 | 42,13 | 42,74 | -1,11% | 634.119,00 |
| 12.07.2024 | 44,10 | 44,69 | 43,11 | 43,22 | -1,84% | 460.260,00 |
| 11.07.2024 | 45,74 | 45,79 | 43,40 | 44,03 | -2,80% | 599.659,00 |
| 10.07.2024 | 46,00 | 46,58 | 44,65 | 45,30 | -1,11% | 756.481,00 |
| 09.07.2024 | 45,84 | 46,34 | 44,80 | 45,81 | 0,04% | 594.674,00 |
| 08.07.2024 | 44,25 | 45,89 | 43,69 | 45,79 | 4,07% | 630.778,00 |
| 05.07.2024 | 44,80 | 44,80 | 43,51 | 44,00 | -1,98% | 454.094,00 |
| 03.07.2024 | 43,88 | 45,14 | 43,84 | 44,89 | 2,40% | 296.864,00 |
| 02.07.2024 | 45,06 | 45,23 | 42,88 | 43,84 | -3,61% | 894.935,00 |
| 01.07.2024 | 47,35 | 48,41 | 45,10 | 45,48 | -2,76% | 1.315.382,00 |
| 28.06.2024 | 44,51 | 47,00 | 44,50 | 46,77 | 5,74% | 987.992,00 |
| 27.06.2024 | 46,39 | 46,68 | 43,86 | 44,23 | -4,37% | 1.005.628,00 |
| 26.06.2024 | 45,30 | 46,43 | 44,54 | 46,25 | 1,16% | 810.844,00 |
| 25.06.2024 | 44,79 | 45,84 | 44,28 | 45,72 | 2,19% | 867.599,00 |
| 24.06.2024 | 42,52 | 44,78 | 42,33 | 44,74 | 5,69% | 797.487,00 |
| 21.06.2024 | 41,33 | 42,42 | 40,93 | 42,33 | 2,30% | 351.139,00 |
| 20.06.2024 | 42,46 | 42,72 | 41,34 | 41,38 | -2,54% | 583.368,00 |
| 18.06.2024 | 42,42 | 43,82 | 42,11 | 42,46 | 0,19% | 641.169,00 |
| 17.06.2024 | 41,07 | 42,49 | 40,69 | 42,38 | 4,93% | 675.646,00 |
| 14.06.2024 | 41,06 | 41,63 | 40,06 | 40,39 | -2,53% | 756.905,00 |
| 13.06.2024 | 43,08 | 43,59 | 40,87 | 41,44 | -1,68% | 426.387,00 |
| 12.06.2024 | 41,15 | 43,03 | 40,76 | 42,15 | 2,53% | 538.375,00 |
| 11.06.2024 | 41,17 | 41,38 | 40,20 | 41,11 | -0,12% | 809.554,00 |
| 10.06.2024 | 41,50 | 41,65 | 36,10 | 41,16 | -1,60% | 1.599.404,00 |
| 07.06.2024 | 43,27 | 43,73 | 41,79 | 41,83 | -3,99% | 586.952,00 |
| 06.06.2024 | 44,85 | 44,85 | 43,19 | 43,57 | -2,40% | 540.664,00 |
| 05.06.2024 | 43,01 | 44,81 | 42,90 | 44,64 | 3,89% | 654.841,00 |
| 04.06.2024 | 43,09 | 43,65 | 41,34 | 42,97 | -0,39% | 890.932,00 |
| 03.06.2024 | 41,50 | 43,63 | 41,50 | 43,14 | 4,25% | 952.441,00 |
| 31.05.2024 | 42,00 | 42,32 | 40,41 | 41,38 | -1,15% | 930.814,00 |
| 30.05.2024 | 41,10 | 42,68 | 40,73 | 41,86 | 0,92% | 758.975,00 |
| 29.05.2024 | 40,01 | 41,97 | 40,00 | 41,48 | 2,67% | 569.730,00 |
| 28.05.2024 | 41,00 | 41,94 | 40,37 | 40,40 | -0,32% | 819.365,00 |
| 24.05.2024 | 40,74 | 41,50 | 40,53 | 40,53 | -0,17% | 597.458,00 |
| 23.05.2024 | 39,70 | 41,04 | 39,55 | 40,60 | 2,50% | 598.025,00 |
| 22.05.2024 | 41,12 | 41,12 | 39,57 | 39,61 | -3,23% | 738.306,00 |
| 21.05.2024 | 38,83 | 41,05 | 38,01 | 40,93 | 5,03% | 1.028.851,00 |
| 20.05.2024 | 37,56 | 39,55 | 37,56 | 38,97 | 3,53% | 723.526,00 |
| 17.05.2024 | 37,85 | 38,34 | 37,09 | 37,64 | -0,48% | 633.633,00 |
| 16.05.2024 | 36,57 | 37,85 | 36,08 | 37,82 | 3,05% | 780.884,00 |
| 15.05.2024 | 37,49 | 37,66 | 35,75 | 36,70 | -0,84% | 827.241,00 |
| 14.05.2024 | 36,03 | 37,04 | 35,44 | 37,01 | 3,96% | 1.115.786,00 |
| 13.05.2024 | 36,36 | 36,81 | 34,17 | 35,60 | -2,22% | 1.450.079,00 |
| 10.05.2024 | 37,33 | 37,85 | 35,73 | 36,41 | -4,18% | 1.786.290,00 |
| 09.05.2024 | 33,15 | 39,25 | 33,11 | 38,00 | 27,05% | 3.865.354,00 |
| 08.05.2024 | 29,18 | 30,05 | 29,18 | 29,91 | 2,40% | 570.748,00 |
| 07.05.2024 | 29,08 | 29,73 | 29,01 | 29,21 | 0,45% | 559.707,00 |
| 06.05.2024 | 28,33 | 29,14 | 28,25 | 29,08 | 3,34% | 627.419,00 |
| 03.05.2024 | 28,44 | 28,48 | 27,41 | 28,14 | -0,25% | 500.922,00 |
| 02.05.2024 | 27,49 | 28,42 | 27,36 | 28,21 | 3,22% | 638.992,00 |
| 01.05.2024 | 26,77 | 27,74 | 26,45 | 27,33 | 2,21% | 417.565,00 |
| 30.04.2024 | 26,61 | 26,84 | 24,87 | 26,74 | -0,37% | 699.776,00 |