10,010$
-4,39%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,35 | 10,36 | 9,85 | 10,01 | -4,39% | 2.441.171,00 |
| 28.05.2026 | 10,10 | 10,48 | 9,67 | 10,47 | 2,70% | 2.079.799,00 |
| 27.05.2026 | 9,86 | 10,60 | 9,77 | 10,20 | 3,24% | 2.019.163,00 |
| 26.05.2026 | 10,08 | 10,17 | 9,54 | 9,88 | -2,52% | 3.626.944,00 |
| 22.05.2026 | 9,37 | 10,15 | 9,35 | 10,13 | 9,63% | 2.997.000,00 |
| 21.05.2026 | 9,52 | 9,93 | 9,22 | 9,24 | -2,07% | 3.080.092,00 |
| 20.05.2026 | 9,15 | 9,86 | 9,03 | 9,44 | 2,89% | 3.438.383,00 |
| 19.05.2026 | 8,48 | 9,20 | 8,37 | 9,17 | 10,75% | 4.292.138,00 |
| 18.05.2026 | 8,53 | 8,64 | 8,12 | 8,28 | -2,59% | 4.180.171,00 |
| 15.05.2026 | 8,53 | 8,69 | 8,22 | 8,50 | -0,12% | 4.374.786,00 |
| 14.05.2026 | 8,33 | 8,62 | 8,16 | 8,51 | 2,16% | 3.170.924,00 |
| 13.05.2026 | 8,43 | 8,53 | 7,95 | 8,33 | -3,48% | 4.260.943,00 |
| 12.05.2026 | 8,75 | 8,87 | 8,32 | 8,63 | -1,26% | 3.782.333,00 |
| 11.05.2026 | 9,00 | 9,05 | 8,30 | 8,74 | -2,18% | 5.278.115,00 |
| 08.05.2026 | 9,24 | 9,65 | 8,80 | 8,94 | -6,14% | 6.501.434,00 |
| 07.05.2026 | 9,10 | 9,66 | 8,40 | 9,52 | -20,67% | 19.450.224,00 |
| 06.05.2026 | 12,94 | 13,43 | 11,89 | 12,00 | -6,25% | 5.178.340,00 |
| 05.05.2026 | 13,00 | 13,04 | 12,06 | 12,80 | -1,54% | 3.676.396,00 |
| 04.05.2026 | 13,52 | 13,90 | 12,75 | 13,00 | -8,39% | 3.181.371,00 |
| 01.05.2026 | 13,60 | 14,32 | 13,34 | 14,19 | 4,03% | 3.176.820,00 |
| 30.04.2026 | 12,25 | 13,79 | 12,25 | 13,64 | 12,73% | 4.129.186,00 |
| 29.04.2026 | 12,94 | 13,04 | 11,80 | 12,10 | -6,64% | 4.569.009,00 |
| 28.04.2026 | 13,21 | 13,36 | 12,76 | 12,96 | -1,59% | 2.444.105,00 |
| 27.04.2026 | 12,62 | 13,20 | 12,32 | 13,17 | 4,19% | 2.777.665,00 |
| 24.04.2026 | 12,75 | 12,79 | 12,19 | 12,64 | -0,75% | 1.833.714,00 |
| 23.04.2026 | 12,58 | 12,93 | 12,33 | 12,74 | 1,92% | 2.131.413,00 |
| 22.04.2026 | 13,07 | 13,47 | 12,49 | 12,50 | -4,91% | 2.332.296,00 |
| 21.04.2026 | 12,84 | 13,43 | 12,41 | 13,14 | 2,58% | 2.459.752,00 |
| 20.04.2026 | 12,29 | 13,07 | 12,12 | 12,81 | 4,36% | 2.773.294,00 |
| 17.04.2026 | 12,57 | 12,88 | 12,21 | 12,28 | -1,48% | 2.262.568,00 |
| 16.04.2026 | 12,47 | 13,05 | 12,42 | 12,46 | 1,55% | 2.314.852,00 |
| 15.04.2026 | 12,83 | 13,25 | 12,23 | 12,27 | -3,76% | 2.693.917,00 |
| 14.04.2026 | 12,74 | 13,18 | 12,66 | 12,75 | 0,08% | 1.732.007,00 |
| 13.04.2026 | 12,96 | 13,07 | 12,54 | 12,74 | -2,30% | 1.635.739,00 |
| 10.04.2026 | 12,97 | 13,29 | 12,79 | 13,04 | 0,27% | 2.270.880,00 |
| 09.04.2026 | 12,61 | 13,26 | 12,51 | 13,01 | 1,92% | 2.271.260,00 |
| 08.04.2026 | 13,74 | 13,90 | 12,52 | 12,76 | -5,90% | 3.331.790,00 |
| 07.04.2026 | 12,96 | 13,77 | 12,96 | 13,56 | 3,43% | 3.119.119,00 |
| 06.04.2026 | 12,71 | 13,17 | 12,67 | 13,11 | 4,13% | 2.162.893,00 |
| 02.04.2026 | 13,12 | 13,33 | 12,35 | 12,59 | -5,97% | 3.447.487,00 |
| 01.04.2026 | 14,27 | 14,57 | 13,28 | 13,39 | -5,17% | 2.979.039,00 |
| 31.03.2026 | 13,30 | 14,14 | 13,25 | 14,12 | 6,97% | 2.978.866,00 |
| 30.03.2026 | 13,21 | 13,40 | 12,64 | 13,20 | 0,30% | 2.569.194,00 |
| 27.03.2026 | 13,01 | 13,25 | 12,80 | 13,16 | 1,23% | 2.360.981,00 |
| 26.03.2026 | 13,54 | 13,59 | 12,99 | 13,00 | -3,99% | 2.195.673,00 |
| 25.03.2026 | 13,85 | 13,85 | 13,08 | 13,54 | -1,88% | 3.052.654,00 |
| 24.03.2026 | 13,69 | 13,96 | 13,56 | 13,80 | 0,80% | 2.580.588,00 |
| 23.03.2026 | 14,51 | 14,61 | 13,54 | 13,69 | -5,72% | 3.166.415,00 |
| 20.03.2026 | 15,32 | 15,78 | 14,47 | 14,52 | -5,28% | 4.192.409,00 |
| 19.03.2026 | 15,26 | 15,82 | 15,20 | 15,33 | 1,12% | 3.461.628,00 |
| 18.03.2026 | 15,62 | 15,65 | 15,00 | 15,16 | -3,44% | 3.813.560,00 |
| 17.03.2026 | 16,42 | 16,86 | 15,62 | 15,70 | -3,15% | 2.608.893,00 |
| 16.03.2026 | 17,00 | 17,39 | 16,06 | 16,21 | -5,81% | 3.436.772,00 |
| 13.03.2026 | 17,67 | 17,79 | 17,00 | 17,21 | -1,49% | 2.014.792,00 |
| 12.03.2026 | 17,92 | 18,46 | 17,35 | 17,47 | -0,85% | 2.653.367,00 |
| 11.03.2026 | 18,22 | 18,32 | 17,52 | 17,62 | -2,44% | 2.166.229,00 |
| 10.03.2026 | 19,13 | 19,26 | 18,01 | 18,06 | -5,49% | 1.530.419,00 |
| 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 | 0,86% | 1.842.639,00 |
| 23.02.2026 | 26,53 | 27,18 | 25,42 | 25,56 | -5,93% | 2.209.176,00 |
| 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 |