2,738€
-6,97%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,79 | 2,95 | 2,79 | 2,83 | -3,82% | 4.475,00 |
| 13.10.2025 | 2,87 | 2,98 | 2,73 | 2,94 | 2,35% | 17.704,00 |
| 10.10.2025 | 3,21 | 3,30 | 2,88 | 2,88 | -9,38% | 31.801,00 |
| 09.10.2025 | 3,12 | 3,26 | 3,02 | 3,17 | 0,48% | 17.124,00 |
| 08.10.2025 | 2,89 | 3,26 | 2,82 | 3,16 | 12,87% | 5.933,00 |
| 07.10.2025 | 2,79 | 2,81 | 2,70 | 2,80 | 0,63% | 2.196,00 |
| 06.10.2025 | 2,58 | 2,88 | 2,50 | 2,78 | 9,99% | 14.451,00 |
| 03.10.2025 | 2,42 | 2,54 | 2,40 | 2,53 | 3,06% | - |
| 02.10.2025 | 2,53 | 2,61 | 2,37 | 2,45 | -7,63% | 3.000,00 |
| 30.09.2025 | 2,89 | 2,91 | 2,64 | 2,66 | 0,95% | 9.926,00 |
| 29.09.2025 | 2,50 | 2,92 | 2,36 | 2,63 | 15,86% | 23.967,00 |
| 26.09.2025 | 2,37 | 2,40 | 2,27 | 2,27 | -3,30% | 950,00 |
| 25.09.2025 | 2,40 | 2,41 | 2,32 | 2,35 | -0,21% | 5.954,00 |
| 24.09.2025 | 2,35 | 2,39 | 2,35 | 2,35 | 0,53% | - |
| 23.09.2025 | 2,48 | 2,48 | 2,33 | 2,34 | -2,30% | 1.120,00 |
| 22.09.2025 | 2,24 | 2,48 | 2,22 | 2,40 | 6,80% | 5.108,00 |
| 19.09.2025 | 2,31 | 2,38 | 2,24 | 2,24 | -2,71% | 2.847,00 |
| 18.09.2025 | 2,17 | 2,32 | 2,16 | 2,31 | 4,18% | 580,00 |
| 17.09.2025 | 2,22 | 2,23 | 2,19 | 2,21 | -1,56% | - |
| 15.09.2025 | 2,24 | 2,26 | 2,22 | 2,25 | -0,77% | - |
| 05.09.2025 | 2,28 | 2,42 | 2,19 | 2,27 | -1,74% | 759,00 |
| 04.09.2025 | 2,19 | 2,32 | 1,90 | 2,31 | 4,30% | 36.598,00 |
| 03.09.2025 | 2,25 | 2,42 | 2,08 | 2,21 | -4,54% | 36.752,00 |
| 02.09.2025 | 2,80 | 2,85 | 2,26 | 2,32 | -17,91% | 38.961,00 |
| 01.09.2025 | 2,85 | 2,87 | 2,77 | 2,82 | 1,08% | 7.721,00 |
| 29.08.2025 | 2,75 | 2,90 | 2,64 | 2,79 | 3,62% | 12.266,00 |
| 28.08.2025 | 2,61 | 2,75 | 2,56 | 2,69 | 3,56% | 3.752,00 |
| 27.08.2025 | 2,62 | 2,66 | 2,52 | 2,60 | 2,46% | 4.901,00 |
| 26.08.2025 | 2,52 | 2,57 | 2,46 | 2,54 | 1,40% | 3.402,00 |
| 25.08.2025 | 2,53 | 2,64 | 2,46 | 2,50 | -1,09% | 23.047,00 |
| 22.08.2025 | 2,47 | 2,60 | 2,40 | 2,53 | 2,12% | 16.077,00 |
| 21.08.2025 | 2,44 | 2,51 | 2,37 | 2,48 | 1,64% | 11.957,00 |
| 20.08.2025 | 2,28 | 2,47 | 2,23 | 2,44 | 4,17% | 6.566,00 |
| 19.08.2025 | 2,46 | 2,55 | 2,26 | 2,34 | -6,31% | 8.436,00 |
| 18.08.2025 | 2,13 | 2,52 | 2,05 | 2,50 | 13,52% | 97.502,00 |
| 15.08.2025 | 2,37 | 2,44 | 2,20 | 2,20 | -9,28% | 41.553,00 |
| 14.08.2025 | 2,22 | 2,50 | 2,13 | 2,43 | 9,73% | 31.666,00 |
| 13.08.2025 | 2,10 | 2,26 | 2,10 | 2,21 | 5,36% | 53.501,00 |
| 12.08.2025 | 2,02 | 2,31 | 1,98 | 2,10 | 5,56% | 62.723,00 |
| 11.08.2025 | 1,58 | 2,10 | 1,40 | 1,99 | 36,85% | 75.698,00 |
| 08.08.2025 | 1,40 | 1,50 | 1,39 | 1,45 | 1,26% | 29.295,00 |
| 07.08.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -1,24% | 4.360,00 |
| 06.08.2025 | 1,46 | 1,46 | 1,41 | 1,45 | -0,82% | 5.544,00 |
| 05.08.2025 | 1,45 | 1,47 | 1,40 | 1,46 | 3,61% | 8.292,00 |
| 04.08.2025 | 1,33 | 1,44 | 1,32 | 1,41 | 7,29% | 4.770,00 |
| 01.08.2025 | 1,24 | 1,34 | 1,22 | 1,32 | 6,30% | 13.857,00 |
| 31.07.2025 | 1,20 | 1,28 | 1,20 | 1,24 | 2,91% | 1.863,00 |
| 30.07.2025 | 1,20 | 1,26 | 1,17 | 1,20 | -0,25% | 6.250,00 |
| 29.07.2025 | 1,27 | 1,32 | 1,18 | 1,21 | -5,11% | 2.400,00 |
| 28.07.2025 | 1,28 | 1,36 | 1,22 | 1,27 | -1,55% | 44.300,00 |
| 25.07.2025 | 1,19 | 1,29 | 1,18 | 1,29 | 8,57% | 25.500,00 |
| 24.07.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 0,42% | 1.255,00 |
| 23.07.2025 | 1,18 | 1,20 | 1,17 | 1,19 | 0,51% | 6.500,00 |
| 22.07.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,34% | 1.045,00 |
| 21.07.2025 | 1,12 | 1,19 | 1,12 | 1,18 | 2,98% | 654,00 |
| 18.07.2025 | 1,16 | 1,20 | 1,13 | 1,14 | -1,72% | 2.233,00 |
| 17.07.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 4,50% | 622,00 |
| 16.07.2025 | 1,13 | 1,15 | 1,11 | 1,11 | 0,36% | 185,00 |
| 15.07.2025 | 1,13 | 1,17 | 1,11 | 1,11 | -1,77% | 870,00 |
| 14.07.2025 | 1,16 | 1,18 | 1,11 | 1,13 | -4,25% | 5.384,00 |
| 11.07.2025 | 1,11 | 1,18 | 1,09 | 1,18 | 5,47% | 2.030,00 |
| 10.07.2025 | 1,18 | 1,25 | 1,10 | 1,12 | -5,66% | 16.553,00 |
| 09.07.2025 | 1,15 | 1,22 | 1,11 | 1,18 | 3,86% | 8.600,00 |
| 08.07.2025 | 1,06 | 1,15 | 1,06 | 1,14 | 6,45% | 1.004,00 |
| 07.07.2025 | 1,07 | 1,08 | 1,05 | 1,07 | -0,74% | 6.570,00 |
| 04.07.2025 | 1,08 | 1,08 | 1,06 | 1,08 | -0,65% | 1.193,00 |
| 03.07.2025 | 1,06 | 1,09 | 1,05 | 1,09 | 3,73% | 1.349,00 |
| 02.07.2025 | 0,95 | 1,06 | 0,95 | 1,05 | 7,67% | 2.051,00 |
| 01.07.2025 | 0,93 | 0,98 | 0,93 | 0,97 | 3,52% | 573,00 |
| 30.06.2025 | 0,91 | 0,94 | 0,88 | 0,94 | 2,12% | 8.230,00 |
| 27.06.2025 | 0,96 | 0,98 | 0,91 | 0,92 | -3,52% | 4.290,00 |
| 26.06.2025 | 0,89 | 0,98 | 0,86 | 0,95 | 8,30% | 13.490,00 |
| 25.06.2025 | 0,92 | 0,94 | 0,84 | 0,88 | -2,28% | 33.050,00 |
| 24.06.2025 | 0,91 | 0,93 | 0,89 | 0,90 | -0,94% | 5.380,00 |
| 23.06.2025 | 0,92 | 0,96 | 0,89 | 0,91 | -0,71% | 24.895,00 |
| 20.06.2025 | 0,92 | 0,97 | 0,91 | 0,92 | -1,03% | 2.100,00 |
| 19.06.2025 | 0,94 | 0,94 | 0,92 | 0,92 | -2,32% | - |
| 18.06.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 0,21% | 7.946,00 |
| 17.06.2025 | 0,92 | 0,94 | 0,90 | 0,94 | 2,44% | 10.902,00 |
| 16.06.2025 | 1,04 | 1,04 | 0,90 | 0,92 | -0,70% | 11.913,00 |
| 13.06.2025 | 0,99 | 0,99 | 0,91 | 0,93 | -6,07% | 7.762,00 |
| 12.06.2025 | 0,98 | 1,00 | 0,95 | 0,99 | -0,80% | 1.800,00 |
| 11.06.2025 | 1,03 | 1,05 | 0,96 | 1,00 | -1,34% | 23.551,00 |
| 10.06.2025 | 1,05 | 1,11 | 0,99 | 1,01 | -4,17% | 3.408,00 |
| 09.06.2025 | 1,05 | 1,12 | 1,05 | 1,05 | -0,38% | 6.047,00 |
| 06.06.2025 | 1,09 | 1,13 | 1,04 | 1,06 | -2,22% | 5.391,00 |
| 05.06.2025 | 1,11 | 1,11 | 1,06 | 1,08 | -2,35% | 61.917,00 |
| 04.06.2025 | 1,11 | 1,12 | 1,08 | 1,11 | 1,19% | 1.201,00 |
| 03.06.2025 | 1,06 | 1,10 | 1,04 | 1,10 | 3,89% | 3.799,00 |
| 02.06.2025 | 1,07 | 1,14 | 1,03 | 1,05 | -0,75% | 11.362,00 |
| 30.05.2025 | 1,03 | 1,11 | 1,03 | 1,06 | 0,19% | 2.623,00 |
| 29.05.2025 | 1,08 | 1,11 | 1,05 | 1,06 | -0,75% | 450,00 |
| 28.05.2025 | 1,06 | 1,12 | 1,00 | 1,07 | 2,10% | 4.546,00 |
| 27.05.2025 | 1,09 | 1,16 | 1,03 | 1,05 | -3,95% | 8.251,00 |
| 26.05.2025 | 1,09 | 1,11 | 1,09 | 1,09 | -0,64% | 637,00 |
| 23.05.2025 | 1,10 | 1,16 | 1,05 | 1,10 | 1,76% | 8.908,00 |
| 22.05.2025 | 0,94 | 1,11 | 0,94 | 1,08 | 11,32% | 5.530,00 |
| 21.05.2025 | 0,98 | 1,05 | 0,92 | 0,97 | 0,62% | 16.205,00 |
| 20.05.2025 | 0,92 | 1,10 | 0,87 | 0,96 | 4,40% | 72.252,00 |
| 19.05.2025 | 0,93 | 0,95 | 0,88 | 0,92 | -0,75% | 1.400,00 |