8,210$
0,61%
Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,24 | 8,37 | 8,14 | 8,21 | 0,61% | 1.524.963,00 |
| 19.10.2026 | 8,39 | 8,40 | 8,07 | 8,16 | -2,86% | 1.490.406,00 |
| 16.10.2026 | 8,54 | 8,79 | 8,19 | 8,40 | -1,87% | 1.896.793,00 |
| 15.10.2026 | 9,02 | 9,25 | 8,39 | 8,56 | -4,04% | 2.550.735,00 |
| 14.10.2026 | 9,21 | 9,31 | 8,74 | 8,92 | -4,50% | 1.911.836,00 |
| 13.10.2026 | 9,31 | 9,62 | 9,20 | 9,34 | -1,42% | 1.181.598,00 |
| 12.10.2026 | 9,30 | 9,56 | 9,01 | 9,48 | 1,55% | 1.277.478,00 |
| 09.10.2026 | 9,47 | 9,53 | 9,27 | 9,33 | -1,17% | 1.123.386,00 |
| 08.10.2026 | 9,24 | 9,48 | 9,16 | 9,44 | 2,16% | 1.810.813,00 |
| 07.10.2026 | 9,33 | 9,44 | 9,14 | 9,24 | -1,86% | 1.218.970,00 |
| 06.10.2026 | 9,25 | 9,59 | 9,11 | 9,42 | 1,56% | 1.443.041,00 |
| 05.10.2026 | 9,05 | 9,37 | 8,86 | 9,27 | 2,37% | 1.776.646,00 |
| 02.10.2026 | 8,97 | 9,07 | 8,69 | 9,06 | 1,46% | 2.314.604,00 |
| 01.10.2026 | 9,38 | 9,38 | 8,83 | 8,93 | -3,93% | 1.801.744,00 |
| 30.09.2026 | 9,24 | 9,42 | 9,05 | 9,29 | -0,96% | 2.018.702,00 |
| 29.09.2026 | 9,61 | 9,67 | 8,89 | 9,38 | -3,05% | 2.554.678,00 |
| 28.09.2026 | 9,84 | 9,91 | 9,60 | 9,68 | -2,85% | 1.241.484,00 |
| 25.09.2026 | 10,05 | 10,22 | 9,82 | 9,96 | -1,30% | 1.306.048,00 |
| 24.09.2026 | 10,39 | 10,44 | 9,92 | 10,09 | -1,94% | 1.718.963,00 |
| 23.09.2026 | 11,17 | 11,17 | 10,10 | 10,29 | -8,53% | 1.929.935,00 |
| 22.09.2026 | 12,41 | 12,46 | 11,22 | 11,25 | -8,01% | 3.059.066,00 |
| 21.09.2026 | 12,05 | 12,61 | 11,94 | 12,23 | 1,92% | 2.566.898,00 |
| 18.09.2026 | 11,38 | 12,01 | 11,20 | 12,00 | 2,56% | 4.467.555,00 |
| 17.09.2026 | 10,70 | 11,73 | 10,54 | 11,70 | 16,65% | 3.254.930,00 |
| 16.09.2026 | 9,95 | 10,08 | 9,84 | 10,03 | 0,10% | 1.216.916,00 |
| 15.09.2026 | 9,99 | 10,03 | 9,76 | 10,02 | -0,10% | 992.779,00 |
| 14.09.2026 | 9,89 | 10,14 | 9,85 | 10,03 | 3,14% | 1.287.381,00 |
| 11.09.2026 | 9,79 | 9,88 | 9,47 | 9,73 | -0,66% | 1.432.520,00 |
| 10.09.2026 | 9,94 | 9,98 | 9,74 | 9,79 | -0,91% | 1.038.440,00 |
| 09.09.2026 | 9,98 | 10,00 | 9,77 | 9,88 | -1,89% | 919.853,00 |
| 08.09.2026 | 9,89 | 10,38 | 9,83 | 10,07 | 1,51% | 1.332.937,00 |
| 04.09.2026 | 10,10 | 10,10 | 9,82 | 9,92 | -1,78% | 1.282.984,00 |
| 03.09.2026 | 10,20 | 10,31 | 10,00 | 10,10 | -0,25% | 1.017.108,00 |
| 02.09.2026 | 10,17 | 10,52 | 10,08 | 10,13 | -0,69% | 1.189.383,00 |
| 01.09.2026 | 10,67 | 10,71 | 10,15 | 10,20 | -4,54% | 1.097.650,00 |
| 31.08.2026 | 10,77 | 10,94 | 10,59 | 10,68 | -1,02% | 1.171.576,00 |
| 28.08.2026 | 10,46 | 10,97 | 10,45 | 10,79 | 3,35% | 1.171.140,00 |
| 27.08.2026 | 10,90 | 10,98 | 10,22 | 10,44 | -4,57% | 1.396.993,00 |
| 26.08.2026 | 11,03 | 11,26 | 10,88 | 10,94 | -1,44% | 1.652.044,00 |
| 25.08.2026 | 11,12 | 11,19 | 10,92 | 11,10 | 0,27% | 1.373.727,00 |
| 24.08.2026 | 10,64 | 12,04 | 10,64 | 11,07 | 4,78% | 2.274.821,00 |
| 21.08.2026 | 10,54 | 10,73 | 10,41 | 10,57 | -0,42% | 916.520,00 |
| 20.08.2026 | 10,77 | 11,05 | 10,58 | 10,61 | -2,30% | 1.015.992,00 |
| 19.08.2026 | 10,86 | 11,12 | 10,61 | 10,86 | -1,45% | 876.550,00 |
| 18.08.2026 | 11,29 | 11,36 | 10,93 | 11,02 | -1,30% | 1.260.687,00 |
| 17.08.2026 | 10,69 | 11,41 | 10,55 | 11,17 | 2,43% | 1.251.162,00 |
| 14.08.2026 | 11,59 | 11,61 | 10,83 | 10,90 | -5,95% | 1.394.482,00 |
| 13.08.2026 | 11,56 | 11,85 | 11,55 | 11,59 | 0,56% | 1.066.192,00 |
| 12.08.2026 | 11,30 | 11,56 | 11,23 | 11,53 | -0,35% | 1.190.857,00 |
| 11.08.2026 | 11,14 | 11,77 | 11,05 | 11,57 | 2,62% | 1.290.635,00 |
| 10.08.2026 | 12,01 | 12,22 | 11,22 | 11,27 | -7,92% | 1.735.173,00 |
| 07.08.2026 | 12,87 | 12,87 | 11,97 | 12,24 | -2,47% | 2.734.919,00 |
| 06.08.2026 | 11,84 | 12,83 | 10,86 | 12,55 | 2,53% | 3.146.501,00 |
| 05.08.2026 | 12,09 | 12,46 | 11,73 | 12,24 | 0,66% | 2.190.016,00 |
| 04.08.2026 | 12,76 | 12,76 | 11,95 | 12,16 | -4,93% | 1.626.014,00 |
| 03.08.2026 | 12,98 | 13,59 | 12,59 | 12,79 | 0,55% | 1.180.965,00 |
| 31.07.2026 | 12,46 | 12,86 | 12,21 | 12,72 | 1,68% | 1.394.355,00 |
| 30.07.2026 | 13,28 | 13,50 | 12,49 | 12,51 | -8,55% | 1.138.180,00 |
| 29.07.2026 | 13,67 | 14,02 | 13,55 | 13,68 | -1,16% | 1.147.428,00 |
| 28.07.2026 | 13,65 | 14,06 | 13,52 | 13,84 | 4,14% | 1.219.081,00 |
| 27.07.2026 | 12,98 | 13,63 | 12,90 | 13,29 | 2,07% | 1.223.929,00 |
| 24.07.2026 | 12,94 | 13,06 | 12,71 | 13,02 | 2,12% | 1.314.392,00 |
| 23.07.2026 | 13,13 | 13,37 | 12,47 | 12,75 | -2,89% | 1.422.074,00 |
| 22.07.2026 | 12,96 | 13,28 | 12,51 | 13,13 | 0,15% | 2.233.834,00 |
| 21.07.2026 | 13,63 | 13,82 | 13,08 | 13,11 | -4,86% | 1.861.825,00 |
| 20.07.2026 | 13,50 | 13,95 | 13,33 | 13,78 | 1,73% | 1.254.691,00 |
| 17.07.2026 | 13,33 | 13,74 | 13,26 | 13,55 | 2,77% | 1.374.771,00 |
| 16.07.2026 | 13,62 | 13,75 | 13,13 | 13,18 | -2,95% | 1.766.469,00 |
| 15.07.2026 | 13,08 | 13,89 | 13,00 | 13,58 | 3,70% | 1.570.614,00 |
| 14.07.2026 | 12,70 | 13,22 | 12,41 | 13,10 | 2,46% | 1.250.959,00 |
| 13.07.2026 | 13,14 | 13,31 | 12,63 | 12,78 | -1,31% | 1.374.150,00 |
| 10.07.2026 | 12,95 | 13,04 | 12,76 | 12,95 | -0,08% | 1.157.475,00 |
| 09.07.2026 | 12,27 | 12,99 | 12,20 | 12,96 | 5,19% | 1.580.415,00 |
| 08.07.2026 | 13,05 | 13,05 | 12,29 | 12,32 | -6,28% | 1.722.268,00 |
| 07.07.2026 | 12,93 | 13,37 | 12,93 | 13,15 | 2,38% | 1.807.972,00 |
| 06.07.2026 | 12,59 | 12,93 | 12,29 | 12,84 | 0,63% | 1.618.987,00 |
| 02.07.2026 | 12,44 | 13,03 | 12,07 | 12,76 | 3,61% | 2.052.673,00 |
| 01.07.2026 | 11,71 | 12,40 | 11,49 | 12,32 | 6,07% | 1.696.217,00 |
| 30.06.2026 | 11,28 | 11,70 | 11,09 | 11,61 | 2,74% | 1.831.528,00 |
| 29.06.2026 | 11,09 | 11,32 | 10,89 | 11,30 | 0,98% | 1.769.092,00 |
| 26.06.2026 | 10,61 | 11,29 | 10,59 | 11,19 | 4,73% | 4.634.332,00 |
| 25.06.2026 | 11,00 | 11,08 | 10,43 | 10,69 | -3,83% | 2.580.549,00 |
| 24.06.2026 | 10,75 | 11,16 | 10,64 | 11,11 | 4,03% | 1.988.319,00 |
| 23.06.2026 | 10,29 | 10,93 | 10,28 | 10,68 | 5,74% | 2.255.426,00 |
| 22.06.2026 | 10,35 | 10,51 | 9,92 | 10,10 | -2,98% | 3.836.180,00 |
| 18.06.2026 | 10,88 | 11,16 | 10,32 | 10,41 | -4,06% | 8.832.235,00 |
| 17.06.2026 | 10,67 | 11,49 | 10,39 | 10,85 | 1,21% | 2.597.848,00 |
| 16.06.2026 | 10,67 | 10,75 | 10,30 | 10,72 | 0,94% | 1.890.893,00 |
| 15.06.2026 | 10,80 | 10,80 | 10,45 | 10,62 | 0,19% | 1.805.718,00 |
| 12.06.2026 | 11,00 | 11,06 | 10,54 | 10,60 | -3,72% | 1.842.591,00 |
| 11.06.2026 | 10,54 | 11,04 | 10,30 | 11,01 | 4,51% | 1.953.015,00 |
| 10.06.2026 | 10,52 | 10,89 | 10,30 | 10,54 | 0,52% | 1.995.463,00 |
| 09.06.2026 | 10,12 | 10,80 | 10,06 | 10,48 | 4,28% | 2.323.856,00 |
| 08.06.2026 | 10,04 | 10,27 | 9,85 | 10,05 | 0,10% | 1.965.213,00 |
| 05.06.2026 | 9,89 | 10,15 | 9,69 | 10,04 | 2,14% | 2.057.505,00 |
| 04.06.2026 | 9,93 | 10,05 | 9,61 | 9,83 | -0,41% | 1.647.068,00 |
| 03.06.2026 | 9,91 | 9,91 | 9,62 | 9,87 | 0,71% | 1.990.576,00 |
| 02.06.2026 | 10,07 | 10,07 | 9,61 | 9,80 | -2,58% | 2.609.611,00 |
| 01.06.2026 | 9,86 | 10,24 | 9,60 | 10,06 | 0,50% | 3.093.215,00 |
| 29.05.2026 | 10,35 | 10,36 | 9,85 | 10,01 | -4,39% | 2.441.171,00 |