1,665€
-3,76%
Echtzeit-Aktienkurs Village Farms International
Bid:
Ask:
Aktienkurse zur Village Farms International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,74 | 1,76 | 1,65 | 1,68 | -2,89% | 16.500,00 |
| 17.06.2026 | 1,66 | 1,74 | 1,65 | 1,73 | -0,86% | 12.510,00 |
| 16.06.2026 | 1,76 | 1,81 | 1,75 | 1,75 | -0,85% | 8.801,00 |
| 15.06.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -2,76% | 11.681,00 |
| 12.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | 400,00 |
| 11.06.2026 | 1,84 | 1,84 | 1,76 | 1,81 | -0,82% | 2.826,00 |
| 10.06.2026 | 1,83 | 1,88 | 1,81 | 1,82 | -1,62% | 2.029,00 |
| 09.06.2026 | 1,84 | 1,88 | 1,84 | 1,85 | -3,90% | 1.000,00 |
| 08.06.2026 | 1,90 | 1,93 | 1,83 | 1,93 | 7,54% | 6.355,00 |
| 05.06.2026 | 2,16 | 2,16 | 1,79 | 1,79 | -13,11% | 138.026,00 |
| 04.06.2026 | 2,06 | 2,13 | 2,06 | 2,06 | 0,00% | 3.865,00 |
| 03.06.2026 | 2,15 | 2,20 | 2,06 | 2,06 | -3,74% | 4.515,00 |
| 02.06.2026 | 2,13 | 2,23 | 2,13 | 2,14 | -0,47% | 944,00 |
| 01.06.2026 | 2,13 | 2,21 | 2,13 | 2,15 | -1,38% | 209,00 |
| 29.05.2026 | 2,26 | 2,26 | 2,18 | 2,18 | -3,96% | 5.217,00 |
| 28.05.2026 | 2,21 | 2,27 | 2,18 | 2,27 | 6,07% | 15.233,00 |
| 27.05.2026 | 2,13 | 2,22 | 2,13 | 2,14 | -1,83% | 278,00 |
| 26.05.2026 | 2,22 | 2,22 | 2,17 | 2,18 | -3,96% | 1.811,00 |
| 25.05.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 1,34% | 810,00 |
| 22.05.2026 | 2,22 | 2,30 | 2,22 | 2,24 | 0,00% | 223,00 |
| 21.05.2026 | 2,18 | 2,24 | 2,18 | 2,24 | 4,67% | 3.700,00 |
| 20.05.2026 | 2,14 | 2,16 | 2,02 | 2,14 | -2,28% | 54.619,00 |
| 19.05.2026 | 2,18 | 2,19 | 2,17 | 2,19 | 0,46% | 4.100,00 |
| 18.05.2026 | 2,24 | 2,24 | 2,17 | 2,18 | -2,24% | 3.848,00 |
| 15.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 1,83% | 30,00 |
| 14.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,45% | 100,00 |
| 13.05.2026 | 2,31 | 2,31 | 2,20 | 2,20 | -0,90% | 327,00 |
| 12.05.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -1,77% | 210,00 |
| 11.05.2026 | 2,25 | 2,41 | 2,25 | 2,26 | 1,35% | 7.600,00 |
| 08.05.2026 | 2,26 | 2,26 | 2,23 | 2,23 | -5,11% | 7.000,00 |
| 07.05.2026 | 2,28 | 2,35 | 2,28 | 2,35 | -2,89% | 8.726,00 |
| 06.05.2026 | 2,36 | 2,42 | 2,34 | 2,42 | 4,31% | 3.924,00 |
| 05.05.2026 | 2,34 | 2,42 | 2,32 | 2,32 | -1,69% | 1.090,00 |
| 04.05.2026 | 2,47 | 2,47 | 2,36 | 2,36 | -5,60% | 1.326,00 |
| 30.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 3,73% | 10,00 |
| 29.04.2026 | 2,43 | 2,46 | 2,41 | 2,41 | 0,84% | 2.100,00 |
| 28.04.2026 | 2,52 | 2,52 | 2,39 | 2,39 | -1,65% | 380,00 |
| 27.04.2026 | 2,50 | 2,50 | 2,42 | 2,43 | -2,41% | 3.659,00 |
| 24.04.2026 | 2,51 | 2,51 | 2,42 | 2,49 | 3,75% | 1.040,00 |
| 23.04.2026 | 2,74 | 2,81 | 2,40 | 2,40 | -4,19% | 3.636,00 |
| 22.04.2026 | 2,43 | 2,55 | 2,41 | 2,51 | -0,20% | - |
| 21.04.2026 | 2,56 | 2,64 | 2,51 | 2,51 | -1,18% | 1.905,00 |
| 20.04.2026 | 2,58 | 2,58 | 2,54 | 2,54 | 2,01% | 6.056,00 |
| 17.04.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 3,11% | 900,00 |
| 16.04.2026 | 2,44 | 2,49 | 2,39 | 2,42 | -1,83% | - |
| 15.04.2026 | 2,22 | 2,46 | 2,22 | 2,46 | 9,82% | 2.853,00 |
| 14.04.2026 | 2,27 | 2,27 | 2,24 | 2,24 | -3,24% | 15.527,00 |
| 13.04.2026 | 2,34 | 2,36 | 2,28 | 2,32 | 1,54% | - |
| 10.04.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -0,22% | 280,00 |
| 09.04.2026 | 2,28 | 2,32 | 2,28 | 2,29 | -1,08% | - |
| 08.04.2026 | 2,33 | 2,45 | 2,31 | 2,31 | -0,43% | 18.202,00 |
| 07.04.2026 | 2,40 | 2,40 | 2,31 | 2,32 | 4,50% | 9.362,00 |
| 02.04.2026 | 2,30 | 2,32 | 2,22 | 2,22 | -8,83% | 23.052,00 |
| 01.04.2026 | 2,50 | 2,53 | 2,44 | 2,44 | 0,21% | 180,00 |
| 31.03.2026 | 2,36 | 2,43 | 2,36 | 2,43 | 6,11% | 41.680,00 |
| 30.03.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -2,76% | 75,00 |
| 27.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,69% | 657,00 |
| 26.03.2026 | 2,47 | 2,47 | 2,42 | 2,42 | -0,82% | 5.300,00 |
| 25.03.2026 | 2,44 | 2,52 | 2,44 | 2,44 | 1,46% | 4.300,00 |
| 24.03.2026 | 2,34 | 2,41 | 2,29 | 2,41 | 7,61% | 1.475,00 |
| 23.03.2026 | 2,17 | 2,24 | 2,15 | 2,24 | 3,00% | 4.021,00 |
| 20.03.2026 | 2,31 | 2,35 | 2,14 | 2,17 | -6,06% | 39.767,00 |
| 19.03.2026 | 2,34 | 2,34 | 2,25 | 2,31 | -2,94% | 20.901,00 |
| 18.03.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -0,63% | 2.944,00 |
| 17.03.2026 | 2,37 | 2,42 | 2,24 | 2,40 | -1,84% | 11.098,00 |
| 16.03.2026 | 2,34 | 2,45 | 2,34 | 2,44 | -2,01% | 8.744,00 |
| 13.03.2026 | 2,64 | 2,64 | 2,46 | 2,49 | -7,09% | 26.604,00 |
| 12.03.2026 | 3,07 | 3,22 | 2,64 | 2,68 | -10,82% | 22.950,00 |
| 11.03.2026 | 3,06 | 3,06 | 3,01 | 3,01 | -2,28% | 103,00 |
| 10.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 6,77% | 2,00 |
| 09.03.2026 | 2,97 | 3,09 | 2,88 | 2,88 | -2,37% | 42.844,00 |
| 06.03.2026 | 2,88 | 2,95 | 2,88 | 2,95 | 0,00% | 14.749,00 |
| 05.03.2026 | 3,01 | 3,01 | 2,95 | 2,95 | 2,79% | 350,00 |
| 04.03.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,54% | 300,00 |
| 03.03.2026 | 2,93 | 2,93 | 2,85 | 2,92 | -0,51% | 1.741,00 |
| 02.03.2026 | 3,12 | 3,12 | 2,93 | 2,93 | -4,25% | 359,00 |
| 27.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 3,73% | 327,00 |
| 26.02.2026 | 2,93 | 3,05 | 2,93 | 2,95 | 0,68% | 155,00 |
| 25.02.2026 | 2,90 | 2,93 | 2,90 | 2,93 | 0,69% | 13.029,00 |
| 24.02.2026 | 3,12 | 3,12 | 2,91 | 2,91 | -5,52% | 1.758,00 |
| 23.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | 826,00 |
| 20.02.2026 | 3,01 | 3,06 | 2,88 | 3,06 | 4,97% | 14.069,00 |
| 19.02.2026 | 2,72 | 2,92 | 2,72 | 2,92 | 4,48% | 1.000,00 |
| 18.02.2026 | 2,71 | 2,82 | 2,71 | 2,79 | 4,49% | - |
| 17.02.2026 | 2,61 | 2,67 | 2,61 | 2,67 | -0,47% | 450,00 |
| 16.02.2026 | 2,69 | 2,69 | 2,68 | 2,68 | 1,13% | - |
| 13.02.2026 | 2,62 | 2,66 | 2,57 | 2,65 | 3,92% | - |
| 12.02.2026 | 2,64 | 2,68 | 2,55 | 2,55 | -3,04% | - |
| 11.02.2026 | 2,63 | 2,73 | 2,61 | 2,63 | -0,09% | - |
| 10.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,39% | 500,00 |
| 09.02.2026 | 2,68 | 2,79 | 2,68 | 2,79 | 8,79% | 621,00 |
| 06.02.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 0,20% | 6.607,00 |
| 05.02.2026 | 2,62 | 2,62 | 2,55 | 2,56 | -1,54% | 7.619,00 |
| 04.02.2026 | 2,71 | 2,79 | 2,60 | 2,60 | -5,64% | 2.900,00 |
| 03.02.2026 | 2,76 | 2,76 | 2,75 | 2,75 | -3,51% | 650,00 |
| 02.02.2026 | 2,82 | 2,89 | 2,74 | 2,85 | 0,88% | 4.316,00 |
| 30.01.2026 | 2,83 | 2,85 | 2,77 | 2,83 | -1,31% | - |
| 29.01.2026 | 2,85 | 2,87 | 2,79 | 2,86 | 0,17% | - |
| 28.01.2026 | 2,85 | 2,90 | 2,82 | 2,86 | 0,44% | - |
| 27.01.2026 | 2,85 | 2,86 | 2,81 | 2,85 | -0,18% | - |