45,720$
2,19%
Echtzeit-Aktienkurs Vital Farms
Bid:
Ask:
Aktienkurse zur Vital Farms Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.04.2024 | 27,15 | 27,41 | 26,63 | 26,84 | -0,59% | 493.893,00 |
| 26.04.2024 | 26,92 | 27,15 | 26,60 | 27,00 | 2,12% | 393.190,00 |
| 25.04.2024 | 26,51 | 26,64 | 26,11 | 26,44 | -0,75% | 474.865,00 |
| 24.04.2024 | 26,60 | 27,37 | 26,29 | 26,64 | 1,49% | 718.916,00 |
| 23.04.2024 | 25,31 | 26,80 | 25,25 | 26,25 | 3,71% | 654.051,00 |
| 22.04.2024 | 25,35 | 26,43 | 25,23 | 25,31 | 0,32% | 765.116,00 |
| 19.04.2024 | 25,05 | 25,49 | 24,75 | 25,23 | 0,04% | 429.373,00 |
| 18.04.2024 | 25,05 | 25,75 | 24,85 | 25,22 | 0,44% | 319.174,00 |
| 17.04.2024 | 25,23 | 25,58 | 24,75 | 25,11 | -0,28% | 494.870,00 |
| 16.04.2024 | 24,52 | 25,30 | 24,52 | 25,18 | 1,21% | 371.035,00 |
| 15.04.2024 | 25,13 | 25,71 | 24,65 | 24,88 | -0,76% | 361.699,00 |
| 12.04.2024 | 25,62 | 25,65 | 24,67 | 25,07 | -2,22% | 445.556,00 |
| 11.04.2024 | 25,02 | 25,68 | 24,54 | 25,64 | 3,51% | 520.285,00 |
| 10.04.2024 | 24,80 | 25,62 | 24,52 | 24,77 | 0,32% | 657.055,00 |
| 09.04.2024 | 24,81 | 25,10 | 24,12 | 24,69 | -1,48% | 577.994,00 |
| 08.04.2024 | 25,42 | 25,79 | 25,00 | 25,06 | -1,45% | 661.372,00 |
| 05.04.2024 | 24,21 | 25,56 | 24,20 | 25,43 | 4,74% | 676.898,00 |
| 04.04.2024 | 24,13 | 24,31 | 23,85 | 24,28 | 1,17% | 333.568,00 |
| 03.04.2024 | 24,11 | 24,19 | 23,68 | 24,00 | -0,33% | 351.130,00 |
| 02.04.2024 | 23,41 | 24,16 | 23,06 | 24,08 | 1,86% | 347.606,00 |
| 01.04.2024 | 23,25 | 23,91 | 23,04 | 23,64 | 1,68% | 568.047,00 |
| 28.03.2024 | 23,27 | 24,18 | 23,14 | 23,25 | 0,09% | 718.605,00 |
| 27.03.2024 | 23,22 | 23,37 | 22,92 | 23,23 | 1,22% | 373.642,00 |
| 26.03.2024 | 23,04 | 23,45 | 22,82 | 22,95 | -0,39% | 390.906,00 |
| 25.03.2024 | 23,01 | 23,19 | 22,90 | 23,04 | 0,35% | 600.962,00 |
| 22.03.2024 | 23,38 | 23,38 | 22,85 | 22,96 | -1,92% | 465.991,00 |
| 21.03.2024 | 23,00 | 23,43 | 22,62 | 23,41 | 2,54% | 853.210,00 |
| 20.03.2024 | 23,21 | 23,21 | 22,51 | 22,83 | -1,55% | 725.681,00 |
| 19.03.2024 | 22,50 | 23,34 | 22,30 | 23,19 | 3,62% | 796.017,00 |
| 18.03.2024 | 21,58 | 22,55 | 21,30 | 22,38 | 3,66% | 667.580,00 |
| 15.03.2024 | 21,54 | 22,22 | 21,36 | 21,59 | -0,55% | 592.775,00 |
| 14.03.2024 | 21,00 | 21,79 | 20,87 | 21,71 | 3,48% | 633.097,00 |
| 13.03.2024 | 21,04 | 21,11 | 20,86 | 20,98 | -0,10% | 236.728,00 |
| 12.03.2024 | 20,94 | 21,10 | 20,66 | 21,00 | 0,05% | 368.194,00 |
| 11.03.2024 | 21,15 | 21,42 | 20,80 | 20,99 | 2,34% | 407.376,00 |
| 08.03.2024 | 20,30 | 21,26 | 20,20 | 20,51 | 3,07% | 581.068,00 |
| 07.03.2024 | 20,80 | 20,85 | 19,22 | 19,90 | 4,74% | 787.749,00 |
| 06.03.2024 | 18,87 | 19,17 | 18,65 | 19,00 | 1,44% | 430.527,00 |
| 05.03.2024 | 18,34 | 18,97 | 18,26 | 18,73 | 2,02% | 409.191,00 |
| 04.03.2024 | 18,30 | 18,50 | 18,12 | 18,36 | 0,38% | 219.183,00 |
| 01.03.2024 | 18,02 | 18,45 | 17,87 | 18,29 | 1,78% | 366.500,00 |
| 29.02.2024 | 17,67 | 18,04 | 17,55 | 17,97 | 2,98% | 217.137,00 |
| 28.02.2024 | 17,75 | 17,87 | 17,40 | 17,45 | -2,51% | 179.232,00 |
| 27.02.2024 | 17,36 | 17,97 | 17,27 | 17,90 | 3,47% | 173.926,00 |
| 26.02.2024 | 17,22 | 17,49 | 16,52 | 17,30 | 2,61% | 263.782,00 |
| 23.02.2024 | 16,54 | 16,98 | 16,18 | 16,86 | 1,36% | 416.990,00 |
| 22.02.2024 | 17,97 | 17,97 | 16,63 | 16,63 | -7,59% | 568.286,00 |
| 21.02.2024 | 16,14 | 18,00 | 16,01 | 18,00 | 11,80% | 908.810,00 |
| 20.02.2024 | 15,44 | 16,10 | 15,44 | 16,10 | 3,07% | 240.553,00 |
| 16.02.2024 | 15,58 | 15,79 | 15,34 | 15,62 | 0,32% | 147.315,00 |
| 15.02.2024 | 15,20 | 15,62 | 15,20 | 15,57 | 2,43% | 181.347,00 |
| 14.02.2024 | 15,20 | 15,33 | 15,05 | 15,20 | 1,00% | 151.100,00 |
| 13.02.2024 | 15,12 | 15,21 | 14,95 | 15,05 | -2,71% | 161.814,00 |
| 12.02.2024 | 15,50 | 15,67 | 15,36 | 15,47 | -0,19% | 229.071,00 |
| 09.02.2024 | 15,37 | 15,61 | 15,23 | 15,50 | 1,24% | 172.038,00 |
| 08.02.2024 | 14,92 | 15,35 | 14,92 | 15,31 | 2,75% | 221.520,00 |
| 07.02.2024 | 14,87 | 14,93 | 14,64 | 14,90 | 0,34% | 149.295,00 |
| 06.02.2024 | 14,86 | 15,04 | 14,76 | 14,85 | -0,54% | 83.694,00 |
| 05.02.2024 | 14,68 | 15,07 | 14,37 | 14,93 | 1,22% | 324.557,00 |
| 02.02.2024 | 14,97 | 14,99 | 14,60 | 14,75 | -2,58% | 214.532,00 |
| 01.02.2024 | 14,50 | 15,20 | 14,41 | 15,14 | 5,21% | 199.684,00 |