34,300$
0,91%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 42,11 | 43,88 | 42,08 | 43,83 | 4,63% | 875.668,00 |
| 06.10.2025 | 42,22 | 42,94 | 41,42 | 41,89 | 1,65% | 868.552,00 |
| 02.10.2025 | 40,79 | 41,64 | 39,94 | 41,21 | 1,35% | 1.104.029,00 |
| 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 |