3,189$
-1,27%
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 | 3,32 | 3,38 | 3,22 | 3,22 | -0,30% | - |
| 14.10.2025 | 3,40 | 3,40 | 3,20 | 3,23 | -6,65% | 3.104.756,00 |
| 13.10.2025 | 3,34 | 3,47 | 3,14 | 3,46 | 4,53% | 2.641.689,00 |
| 10.10.2025 | 3,67 | 3,74 | 3,30 | 3,31 | -9,32% | 3.517.202,00 |
| 09.10.2025 | 3,63 | 3,79 | 3,55 | 3,65 | 3,11% | 3.336.052,00 |
| 08.10.2025 | 3,38 | 3,78 | 3,26 | 3,54 | 6,95% | 4.402.058,00 |
| 07.10.2025 | 3,28 | 3,54 | 3,23 | 3,31 | 1,22% | 3.601.898,00 |
| 06.10.2025 | 3,00 | 3,44 | 3,00 | 3,27 | 10,33% | 7.613.735,00 |
| 03.10.2025 | 2,87 | 2,99 | 2,81 | 2,96 | 4,73% | - |
| 02.10.2025 | 2,99 | 2,99 | 2,76 | 2,83 | -3,41% | 2.320.993,00 |
| 01.10.2025 | 3,10 | 3,10 | 2,85 | 2,93 | -6,39% | 3.226.550,00 |
| 30.09.2025 | 3,34 | 3,34 | 3,06 | 3,13 | -6,01% | 2.103.169,00 |
| 29.09.2025 | 3,07 | 3,43 | 3,00 | 3,33 | 26,14% | 8.407.257,00 |
| 26.09.2025 | 2,77 | 2,80 | 2,61 | 2,64 | -4,35% | 1.364.773,00 |
| 25.09.2025 | 2,75 | 2,80 | 2,70 | 2,76 | -2,13% | 868.582,00 |
| 24.09.2025 | 2,75 | 2,86 | 2,67 | 2,82 | 2,92% | 1.407.799,00 |
| 23.09.2025 | 2,89 | 2,90 | 2,74 | 2,74 | -5,19% | 1.723.414,00 |
| 22.09.2025 | 2,66 | 2,92 | 2,66 | 2,89 | 9,89% | 2.483.639,00 |
| 19.09.2025 | 2,77 | 2,80 | 2,56 | 2,63 | -2,77% | 2.291.187,00 |
| 18.09.2025 | 2,57 | 2,75 | 2,54 | 2,71 | 5,25% | 1.847.743,00 |
| 17.09.2025 | 2,61 | 2,67 | 2,50 | 2,57 | -2,28% | 1.324.146,00 |
| 16.09.2025 | 2,69 | 2,72 | 2,56 | 2,63 | -0,38% | 1.104.442,00 |
| 15.09.2025 | 2,62 | 2,72 | 2,52 | 2,64 | 0,00% | 1.194.801,00 |
| 12.09.2025 | 2,49 | 2,69 | 2,47 | 2,64 | 5,60% | 1.122.660,00 |
| 11.09.2025 | 2,44 | 2,57 | 2,38 | 2,50 | -0,79% | 1.588.509,00 |
| 10.09.2025 | 2,59 | 2,63 | 2,51 | 2,52 | -3,08% | 990.583,00 |
| 09.09.2025 | 2,53 | 2,65 | 2,50 | 2,60 | 2,16% | 1.241.932,00 |
| 08.09.2025 | 2,65 | 2,70 | 2,51 | 2,55 | -4,68% | 2.098.723,00 |
| 05.09.2025 | 2,67 | 2,79 | 2,55 | 2,67 | 0,38% | 2.164.513,00 |
| 04.09.2025 | 2,51 | 2,72 | 2,17 | 2,66 | 3,10% | 6.885.567,00 |
| 03.09.2025 | 2,66 | 2,83 | 2,53 | 2,58 | -5,15% | 5.332.084,00 |
| 02.09.2025 | 3,16 | 3,18 | 2,62 | 2,72 | -16,82% | 7.507.503,00 |
| 29.08.2025 | 3,15 | 3,39 | 3,06 | 3,27 | 3,81% | 3.226.347,00 |
| 28.08.2025 | 3,08 | 3,22 | 2,97 | 3,15 | 3,96% | 2.774.767,00 |
| 27.08.2025 | 2,97 | 3,08 | 2,88 | 3,03 | 2,36% | 1.709.671,00 |
| 26.08.2025 | 2,92 | 3,01 | 2,87 | 2,96 | 1,37% | 1.997.398,00 |
| 25.08.2025 | 2,99 | 3,11 | 2,86 | 2,92 | -1,35% | 2.638.449,00 |
| 22.08.2025 | 2,89 | 3,05 | 2,80 | 2,96 | 2,78% | 2.020.400,00 |
| 21.08.2025 | 2,82 | 2,92 | 2,74 | 2,88 | 0,70% | 1.492.428,00 |
| 20.08.2025 | 2,71 | 2,88 | 2,57 | 2,86 | 4,38% | 2.716.662,00 |
| 19.08.2025 | 2,93 | 2,93 | 2,63 | 2,74 | -5,52% | 2.871.888,00 |
| 18.08.2025 | 2,52 | 2,95 | 2,52 | 2,90 | 12,84% | 3.679.272,00 |
| 15.08.2025 | 2,85 | 2,90 | 2,55 | 2,57 | -8,87% | 2.928.816,00 |
| 14.08.2025 | 2,60 | 2,91 | 2,54 | 2,82 | 8,46% | 3.594.522,00 |
| 13.08.2025 | 2,52 | 2,64 | 2,49 | 2,60 | 4,84% | 2.509.464,00 |
| 12.08.2025 | 2,35 | 2,69 | 2,34 | 2,48 | 7,36% | 6.537.044,00 |
| 11.08.2025 | 2,27 | 2,45 | 1,93 | 2,31 | 34,30% | 23.251.850,00 |
| 08.08.2025 | 1,68 | 1,72 | 1,61 | 1,72 | 2,99% | 1.218.818,00 |
| 07.08.2025 | 1,69 | 1,72 | 1,64 | 1,67 | -2,34% | 985.774,00 |
| 06.08.2025 | 1,70 | 1,72 | 1,63 | 1,71 | 1,18% | 1.024.037,00 |
| 05.08.2025 | 1,65 | 1,70 | 1,60 | 1,69 | 2,42% | 1.274.338,00 |
| 04.08.2025 | 1,57 | 1,67 | 1,52 | 1,65 | 7,14% | 1.794.788,00 |
| 01.08.2025 | 1,40 | 1,54 | 1,38 | 1,54 | 8,45% | 1.168.270,00 |
| 31.07.2025 | 1,39 | 1,47 | 1,37 | 1,42 | 3,65% | 630.133,00 |
| 30.07.2025 | 1,37 | 1,44 | 1,37 | 1,37 | -0,72% | 631.517,00 |
| 29.07.2025 | 1,47 | 1,48 | 1,36 | 1,38 | -6,12% | 1.055.391,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,41 | 1,47 | -3,29% | 939.226,00 |
| 25.07.2025 | 1,41 | 1,53 | 1,38 | 1,52 | 7,80% | 1.302.363,00 |
| 24.07.2025 | 1,41 | 1,42 | 1,36 | 1,41 | 0,71% | 528.593,00 |
| 23.07.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 0,72% | 354.169,00 |
| 22.07.2025 | 1,38 | 1,41 | 1,34 | 1,39 | 0,72% | 594.472,00 |
| 21.07.2025 | 1,33 | 1,39 | 1,32 | 1,38 | 3,76% | 622.003,00 |
| 18.07.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -1,48% | 346.075,00 |
| 17.07.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,65% | 481.186,00 |
| 16.07.2025 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | 509.409,00 |
| 15.07.2025 | 1,32 | 1,33 | 1,27 | 1,29 | -2,27% | 590.529,00 |
| 14.07.2025 | 1,36 | 1,40 | 1,30 | 1,32 | -2,94% | 742.394,00 |
| 11.07.2025 | 1,29 | 1,38 | 1,28 | 1,36 | 4,62% | 816.689,00 |
| 10.07.2025 | 1,44 | 1,47 | 1,28 | 1,30 | -6,47% | 1.977.297,00 |
| 09.07.2025 | 1,34 | 1,44 | 1,33 | 1,39 | 5,30% | 1.127.275,00 |
| 08.07.2025 | 1,26 | 1,35 | 1,25 | 1,32 | 5,60% | 1.061.836,00 |
| 07.07.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -1,57% | 749.713,00 |
| 03.07.2025 | 1,25 | 1,28 | 1,22 | 1,27 | 2,42% | 615.121,00 |
| 02.07.2025 | 1,16 | 1,25 | 1,14 | 1,24 | 8,77% | 1.242.741,00 |
| 01.07.2025 | 1,11 | 1,17 | 1,10 | 1,14 | 4,11% | 478.449,00 |
| 30.06.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 2,34% | 288.536,00 |
| 27.06.2025 | 1,11 | 1,14 | 1,06 | 1,07 | -4,46% | 419.629,00 |
| 26.06.2025 | 1,01 | 1,14 | 1,01 | 1,12 | 8,21% | 828.928,00 |
| 25.06.2025 | 1,04 | 1,10 | 0,98 | 1,04 | -1,43% | 1.169.485,00 |
| 24.06.2025 | 1,05 | 1,08 | 1,03 | 1,05 | 0,00% | 389.120,00 |
| 23.06.2025 | 1,07 | 1,08 | 1,03 | 1,05 | 0,00% | 375.877,00 |
| 20.06.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -2,78% | 392.819,00 |
| 18.06.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 0,00% | 286.685,00 |
| 17.06.2025 | 1,04 | 1,09 | 1,04 | 1,08 | 1,89% | 361.269,00 |
| 16.06.2025 | 1,06 | 1,09 | 1,05 | 1,06 | -0,47% | 681.103,00 |
| 13.06.2025 | 1,12 | 1,14 | 1,05 | 1,07 | -6,58% | 1.053.318,00 |
| 12.06.2025 | 1,11 | 1,15 | 1,08 | 1,14 | 0,88% | 741.829,00 |
| 11.06.2025 | 1,15 | 1,20 | 1,11 | 1,13 | -0,88% | 712.609,00 |
| 10.06.2025 | 1,20 | 1,21 | 1,13 | 1,14 | -4,20% | 1.187.325,00 |
| 09.06.2025 | 1,24 | 1,28 | 1,19 | 1,19 | 0,00% | 1.309.155,00 |
| 06.06.2025 | 1,25 | 1,27 | 1,18 | 1,19 | -4,80% | 1.354.666,00 |
| 05.06.2025 | 1,25 | 1,27 | 1,22 | 1,25 | -0,79% | 490.990,00 |
| 04.06.2025 | 1,26 | 1,28 | 1,23 | 1,26 | 0,00% | 604.272,00 |
| 03.06.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 4,13% | 728.299,00 |
| 02.06.2025 | 1,27 | 1,31 | 1,17 | 1,21 | 1,68% | 2.604.053,00 |
| 30.05.2025 | 1,22 | 1,23 | 1,18 | 1,19 | -0,83% | 1.185.234,00 |
| 29.05.2025 | 1,23 | 1,27 | 1,19 | 1,20 | -0,83% | 1.406.464,00 |
| 28.05.2025 | 1,20 | 1,25 | 1,13 | 1,21 | 0,83% | 1.180.718,00 |
| 27.05.2025 | 1,27 | 1,32 | 1,16 | 1,20 | -3,23% | 1.380.113,00 |
| 23.05.2025 | 1,22 | 1,31 | 1,22 | 1,24 | 2,48% | 1.500.913,00 |