2,230€
-5,11%
Echtzeit-Aktienkurs Village Farms International
Bid:
Ask:
Aktienkurse zur Village Farms International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,37 | 2,38 | 2,26 | 2,26 | -1,31% | - |
| 07.05.2026 | 2,29 | 2,34 | 2,26 | 2,29 | -4,58% | 1.760,00 |
| 06.05.2026 | 2,37 | 2,44 | 2,33 | 2,40 | 2,56% | 3.853,00 |
| 05.05.2026 | 2,38 | 2,41 | 2,32 | 2,34 | -3,90% | 1.090,00 |
| 04.05.2026 | 2,43 | 2,47 | 2,37 | 2,44 | 2,31% | 26,00 |
| 30.04.2026 | 2,46 | 2,50 | 2,38 | 2,38 | -0,21% | 10,00 |
| 29.04.2026 | 2,41 | 2,46 | 2,36 | 2,39 | -0,83% | 700,00 |
| 28.04.2026 | 2,48 | 2,52 | 2,39 | 2,41 | -0,62% | 200,00 |
| 27.04.2026 | 2,50 | 2,50 | 2,35 | 2,42 | -0,82% | 2.300,00 |
| 24.04.2026 | 2,42 | 2,49 | 2,42 | 2,44 | 1,24% | 990,00 |
| 23.04.2026 | 2,68 | 2,84 | 2,39 | 2,41 | -8,54% | 2.650,00 |
| 22.04.2026 | 2,46 | 2,76 | 2,41 | 2,64 | 2,93% | - |
| 21.04.2026 | 2,54 | 2,61 | 2,54 | 2,56 | 0,59% | 1.000,00 |
| 20.04.2026 | 2,58 | 2,58 | 2,48 | 2,55 | 0,59% | 850,00 |
| 17.04.2026 | 2,39 | 2,54 | 2,39 | 2,53 | 2,22% | 900,00 |
| 16.04.2026 | 2,44 | 2,49 | 2,44 | 2,48 | 6,68% | - |
| 15.04.2026 | 2,27 | 2,35 | 2,22 | 2,32 | 2,20% | 820,00 |
| 14.04.2026 | 2,29 | 2,33 | 2,27 | 2,27 | -1,73% | 1.300,00 |
| 13.04.2026 | 2,34 | 2,34 | 2,28 | 2,31 | -2,33% | - |
| 10.04.2026 | 2,36 | 2,37 | 2,28 | 2,37 | 1,28% | 280,00 |
| 09.04.2026 | 2,28 | 2,38 | 2,28 | 2,34 | 1,97% | - |
| 08.04.2026 | 2,29 | 2,50 | 2,29 | 2,29 | -1,72% | 18.202,00 |
| 07.04.2026 | 2,36 | 2,36 | 2,32 | 2,33 | -0,21% | - |
| 02.04.2026 | 2,39 | 2,40 | 2,22 | 2,34 | -4,60% | 23.052,00 |
| 01.04.2026 | 2,46 | 2,53 | 2,44 | 2,45 | 0,93% | 177,00 |
| 31.03.2026 | 2,32 | 2,44 | 2,30 | 2,43 | 3,85% | 3.380,00 |
| 30.03.2026 | 2,33 | 2,35 | 2,29 | 2,34 | 0,21% | 75,00 |
| 27.03.2026 | 2,38 | 2,42 | 2,31 | 2,33 | -6,71% | 657,00 |
| 26.03.2026 | 2,50 | 2,50 | 2,48 | 2,50 | -0,40% | - |
| 25.03.2026 | 2,41 | 2,54 | 2,39 | 2,51 | 7,39% | 4.300,00 |
| 24.03.2026 | 2,31 | 2,35 | 2,29 | 2,34 | 2,41% | 1.275,00 |
| 23.03.2026 | 2,19 | 2,30 | 2,15 | 2,28 | 4,47% | 2.039,00 |
| 20.03.2026 | 2,32 | 2,35 | 2,14 | 2,18 | -5,93% | 39.767,00 |
| 19.03.2026 | 2,36 | 2,36 | 2,25 | 2,32 | -1,69% | 20.901,00 |
| 18.03.2026 | 2,39 | 2,41 | 2,35 | 2,36 | 1,51% | 2.944,00 |
| 17.03.2026 | 2,42 | 2,42 | 2,24 | 2,33 | -8,10% | 7.256,00 |
| 16.03.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,90% | - |
| 13.03.2026 | 2,69 | 2,72 | 2,46 | 2,51 | -6,26% | 26.604,00 |
| 12.03.2026 | 3,11 | 3,23 | 2,49 | 2,68 | -13,22% | 4.250,00 |
| 11.03.2026 | 3,02 | 3,13 | 3,00 | 3,08 | 2,15% | 103,00 |
| 10.03.2026 | 3,00 | 3,10 | 2,95 | 3,02 | 3,78% | 2,00 |
| 09.03.2026 | 3,00 | 3,09 | 2,84 | 2,91 | -0,34% | 42.844,00 |
| 06.03.2026 | 2,92 | 2,96 | 2,88 | 2,92 | -0,26% | 14.749,00 |
| 05.03.2026 | 2,96 | 2,98 | 2,89 | 2,93 | 0,00% | - |
| 04.03.2026 | 2,88 | 2,95 | 2,85 | 2,93 | 1,21% | - |
| 03.03.2026 | 2,93 | 2,98 | 2,88 | 2,89 | -5,40% | 1.000,00 |
| 02.03.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 1,92% | - |
| 27.02.2026 | 3,00 | 3,01 | 2,99 | 3,00 | 0,00% | - |
| 26.02.2026 | 2,98 | 3,08 | 2,93 | 3,00 | -1,32% | 40,00 |
| 25.02.2026 | 2,87 | 3,10 | 2,87 | 3,04 | 5,47% | 8.543,00 |
| 24.02.2026 | 3,03 | 3,04 | 2,88 | 2,88 | -1,79% | 1.758,00 |
| 23.02.2026 | 3,02 | 3,09 | 2,90 | 2,93 | -4,63% | 826,00 |
| 20.02.2026 | 2,98 | 3,09 | 2,88 | 3,08 | 4,68% | 14.069,00 |
| 19.02.2026 | 2,72 | 2,97 | 2,72 | 2,94 | 7,80% | 1.000,00 |
| 18.02.2026 | 2,71 | 2,76 | 2,71 | 2,73 | 0,18% | - |
| 17.02.2026 | 2,69 | 2,76 | 2,61 | 2,72 | 1,21% | 450,00 |
| 16.02.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 0,56% | - |
| 13.02.2026 | 2,63 | 2,80 | 2,58 | 2,67 | 1,52% | - |
| 12.02.2026 | 2,64 | 2,68 | 2,55 | 2,63 | -0,66% | - |
| 11.02.2026 | 2,63 | 2,70 | 2,61 | 2,65 | 0,28% | - |
| 10.02.2026 | 2,73 | 2,77 | 2,64 | 2,64 | -4,08% | 500,00 |
| 09.02.2026 | 2,79 | 2,79 | 2,65 | 2,76 | 2,89% | 621,00 |
| 06.02.2026 | 2,54 | 2,68 | 2,50 | 2,68 | 3,08% | 6.607,00 |
| 05.02.2026 | 2,70 | 2,71 | 2,54 | 2,60 | -0,95% | 6.382,00 |
| 04.02.2026 | 2,74 | 2,79 | 2,60 | 2,62 | -3,85% | 2.900,00 |
| 03.02.2026 | 2,76 | 2,85 | 2,69 | 2,73 | -1,80% | 650,00 |
| 02.02.2026 | 2,77 | 2,89 | 2,74 | 2,78 | -2,03% | 4.316,00 |
| 30.01.2026 | 2,83 | 2,88 | 2,74 | 2,84 | 0,89% | 17.050,00 |
| 29.01.2026 | 2,85 | 2,89 | 2,81 | 2,81 | -2,77% | 2.120,00 |
| 28.01.2026 | 2,83 | 2,90 | 2,83 | 2,89 | 2,30% | - |
| 27.01.2026 | 2,85 | 2,86 | 2,81 | 2,83 | 1,80% | - |
| 26.01.2026 | 2,83 | 2,83 | 2,78 | 2,78 | -3,90% | 1.817,00 |
| 23.01.2026 | 2,89 | 2,96 | 2,87 | 2,89 | -1,45% | 2.899,00 |
| 22.01.2026 | 2,95 | 3,04 | 2,91 | 2,93 | -1,84% | 2.338,00 |
| 21.01.2026 | 3,05 | 3,05 | 2,96 | 2,99 | -2,21% | - |
| 20.01.2026 | 2,89 | 3,10 | 2,80 | 3,05 | 5,44% | 2.967,00 |
| 19.01.2026 | 2,95 | 2,95 | 2,84 | 2,90 | -1,95% | 1.490,00 |
| 16.01.2026 | 3,00 | 3,00 | 2,93 | 2,95 | -0,51% | 7.949,00 |
| 15.01.2026 | 3,00 | 3,13 | 2,97 | 2,97 | -1,98% | 2.880,00 |
| 14.01.2026 | 2,93 | 3,04 | 2,93 | 3,03 | 0,83% | 100,00 |
| 13.01.2026 | 2,93 | 3,05 | 2,93 | 3,00 | 0,17% | 1.259,00 |
| 12.01.2026 | 2,99 | 3,04 | 2,84 | 3,00 | 1,18% | 3.182,00 |
| 09.01.2026 | 3,03 | 3,10 | 2,93 | 2,96 | -1,50% | 2.525,00 |
| 08.01.2026 | 3,01 | 3,05 | 2,98 | 3,01 | 0,59% | - |
| 07.01.2026 | 3,04 | 3,06 | 2,94 | 2,99 | -2,37% | 6.595,00 |
| 06.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,73% | - |
| 05.01.2026 | 3,10 | 3,17 | 3,05 | 3,09 | -2,30% | 3.630,00 |
| 02.01.2026 | 3,12 | 3,21 | 3,09 | 3,16 | -1,02% | 519,00 |
| 30.12.2025 | 3,19 | 3,19 | 3,03 | 3,19 | 0,31% | 2.671,00 |
| 29.12.2025 | 3,29 | 3,29 | 3,11 | 3,18 | 2,33% | 5.497,00 |
| 23.12.2025 | 3,12 | 3,19 | 3,00 | 3,11 | 0,00% | 5.071,00 |
| 22.12.2025 | 3,43 | 3,48 | 3,03 | 3,11 | -9,27% | 39.156,00 |
| 19.12.2025 | 3,57 | 3,60 | 3,35 | 3,43 | 0,15% | 11.359,00 |
| 18.12.2025 | 3,78 | 4,20 | 3,40 | 3,42 | -7,00% | 37.228,00 |
| 17.12.2025 | 3,58 | 3,94 | 3,58 | 3,68 | 4,03% | 25.302,00 |
| 16.12.2025 | 3,16 | 3,59 | 3,13 | 3,54 | 6,96% | 8.701,00 |
| 15.12.2025 | 3,67 | 3,72 | 3,30 | 3,31 | -7,75% | 2.953,00 |
| 12.12.2025 | 3,31 | 3,65 | 3,21 | 3,58 | 21,03% | 43.519,00 |
| 11.12.2025 | 3,08 | 3,08 | 2,91 | 2,96 | -2,55% | 1.400,00 |
| 10.12.2025 | 2,90 | 3,04 | 2,82 | 3,04 | 4,65% | 3.859,00 |