3,550$
0,13%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 3,51 | 3,51 | 3,47 | 3,51 | -1,04% | - |
| 26.02.2026 | 3,59 | 3,61 | 3,50 | 3,55 | -1,12% | 6.603,00 |
| 25.02.2026 | 3,48 | 3,66 | 3,44 | 3,59 | 4,22% | 6.603,00 |
| 24.02.2026 | 3,50 | 3,53 | 3,39 | 3,44 | -0,29% | 1.343.623,00 |
| 23.02.2026 | 3,61 | 3,63 | 3,41 | 3,45 | -4,96% | 1.063.284,00 |
| 20.02.2026 | 3,48 | 3,66 | 3,47 | 3,63 | 4,91% | 1.609.476,00 |
| 19.02.2026 | 3,25 | 3,51 | 3,25 | 3,46 | 5,81% | 1.562.325,00 |
| 18.02.2026 | 3,21 | 3,33 | 3,21 | 3,27 | 1,87% | 582.149,00 |
| 17.02.2026 | 3,18 | 3,27 | 3,11 | 3,21 | 0,63% | 708.200,00 |
| 13.02.2026 | 3,11 | 3,32 | 3,11 | 3,19 | 2,90% | 874.627,00 |
| 12.02.2026 | 3,15 | 3,17 | 3,02 | 3,10 | -0,96% | 1.041.936,00 |
| 11.02.2026 | 3,18 | 3,24 | 3,09 | 3,13 | 0,00% | 554.985,00 |
| 10.02.2026 | 3,23 | 3,27 | 3,12 | 3,13 | -3,69% | 923.169,00 |
| 09.02.2026 | 3,21 | 3,29 | 3,15 | 3,25 | 0,31% | 722.270,00 |
| 06.02.2026 | 3,07 | 3,25 | 3,07 | 3,24 | 8,00% | 967.628,00 |
| 05.02.2026 | 3,11 | 3,15 | 2,98 | 3,00 | -5,66% | 1.428.503,00 |
| 04.02.2026 | 3,23 | 3,27 | 3,08 | 3,18 | -1,55% | 1.262.741,00 |
| 03.02.2026 | 3,30 | 3,39 | 3,16 | 3,23 | -1,22% | 1.336.657,00 |
| 02.02.2026 | 3,27 | 3,37 | 3,21 | 3,27 | -0,91% | 1.003.399,00 |
| 30.01.2026 | 3,36 | 3,40 | 3,26 | 3,30 | -2,37% | 1.289.655,00 |
| 29.01.2026 | 3,38 | 3,45 | 3,33 | 3,38 | -0,59% | 890.811,00 |
| 28.01.2026 | 3,39 | 3,52 | 3,37 | 3,40 | 0,00% | 896.101,00 |
| 27.01.2026 | 3,40 | 3,43 | 3,36 | 3,40 | 0,59% | 567.163,00 |
| 26.01.2026 | 3,37 | 3,43 | 3,25 | 3,38 | -0,59% | 1.156.003,00 |
| 23.01.2026 | 3,39 | 3,45 | 3,37 | 3,40 | 0,29% | 887.264,00 |
| 22.01.2026 | 3,47 | 3,57 | 3,38 | 3,39 | -0,88% | 1.194.735,00 |
| 21.01.2026 | 3,48 | 3,58 | 3,36 | 3,42 | -4,20% | 1.619.734,00 |
| 20.01.2026 | 3,35 | 3,65 | 3,26 | 3,57 | 6,08% | 1.704.677,00 |
| 19.01.2026 | 3,37 | 3,37 | 3,36 | 3,37 | -1,60% | - |
| 16.01.2026 | 3,45 | 3,46 | 3,35 | 3,42 | -0,29% | 1.097.069,00 |
| 15.01.2026 | 3,54 | 3,65 | 3,43 | 3,43 | -3,11% | 1.411.345,00 |
| 14.01.2026 | 3,47 | 3,57 | 3,46 | 3,54 | 1,15% | 893.310,00 |
| 13.01.2026 | 3,48 | 3,56 | 3,48 | 3,50 | 0,57% | 763.802,00 |
| 12.01.2026 | 3,51 | 3,55 | 3,33 | 3,48 | 1,46% | 1.364.104,00 |
| 09.01.2026 | 3,61 | 3,61 | 3,43 | 3,43 | -2,00% | 960.006,00 |
| 08.01.2026 | 3,44 | 3,56 | 3,39 | 3,50 | 1,16% | 722.426,00 |
| 07.01.2026 | 3,51 | 3,52 | 3,42 | 3,46 | -1,42% | 1.264.116,00 |
| 06.01.2026 | 3,62 | 3,65 | 3,51 | 3,51 | -2,23% | 1.378.473,00 |
| 05.01.2026 | 3,69 | 3,69 | 3,53 | 3,59 | -2,71% | 1.106.648,00 |
| 02.01.2026 | 3,71 | 3,79 | 3,61 | 3,69 | 1,10% | 946.371,00 |
| 31.12.2025 | 3,63 | 3,68 | 3,56 | 3,65 | 0,55% | 1.010.131,00 |
| 30.12.2025 | 3,66 | 3,77 | 3,60 | 3,63 | -1,36% | 1.066.837,00 |
| 29.12.2025 | 3,71 | 3,80 | 3,64 | 3,68 | -3,16% | 1.064.911,00 |
| 26.12.2025 | 3,86 | 3,95 | 3,76 | 3,80 | 0,00% | 1.547.021,00 |
| 24.12.2025 | 3,75 | 3,82 | 3,62 | 3,80 | 4,11% | 1.685.726,00 |
| 23.12.2025 | 3,58 | 3,77 | 3,51 | 3,65 | 1,11% | 2.011.381,00 |
| 22.12.2025 | 4,00 | 4,15 | 3,53 | 3,61 | -10,20% | 5.279.245,00 |
| 19.12.2025 | 4,11 | 4,18 | 3,91 | 4,02 | -0,86% | 5.206.047,00 |
| 18.12.2025 | 4,58 | 4,99 | 3,91 | 4,06 | -2,99% | 8.779.074,00 |
| 17.12.2025 | 4,50 | 4,75 | 4,18 | 4,18 | 0,97% | 4.388.184,00 |
| 16.12.2025 | 3,75 | 4,23 | 3,71 | 4,14 | 9,23% | 3.587.516,00 |
| 15.12.2025 | 4,14 | 4,21 | 3,73 | 3,79 | -7,11% | 4.562.727,00 |
| 12.12.2025 | 3,94 | 4,32 | 3,80 | 4,08 | 17,58% | 8.846.980,00 |
| 11.12.2025 | 3,50 | 3,52 | 3,41 | 3,47 | -2,25% | 871.796,00 |
| 10.12.2025 | 3,39 | 3,58 | 3,32 | 3,55 | 5,34% | 1.745.758,00 |
| 09.12.2025 | 3,21 | 3,42 | 3,17 | 3,37 | 4,98% | 1.456.618,00 |
| 08.12.2025 | 3,38 | 3,44 | 3,19 | 3,21 | -4,18% | 1.742.808,00 |
| 05.12.2025 | 3,60 | 3,61 | 3,29 | 3,35 | -6,94% | 2.482.520,00 |
| 04.12.2025 | 3,57 | 3,64 | 3,47 | 3,60 | 0,00% | 1.744.285,00 |
| 03.12.2025 | 3,63 | 3,70 | 3,59 | 3,60 | -0,28% | 946.922,00 |
| 02.12.2025 | 3,84 | 3,85 | 3,58 | 3,61 | -9,52% | 2.517.676,00 |
| 01.12.2025 | 3,96 | 4,04 | 3,81 | 3,99 | 0,76% | 2.180.308,00 |
| 28.11.2025 | 4,01 | 4,03 | 3,86 | 3,96 | -1,00% | 1.004.121,00 |
| 26.11.2025 | 3,84 | 4,03 | 3,80 | 4,00 | 4,71% | 3.100.585,00 |
| 25.11.2025 | 3,75 | 3,82 | 3,64 | 3,82 | 1,73% | 1.308.657,00 |
| 24.11.2025 | 3,51 | 3,80 | 3,48 | 3,76 | 6,83% | 2.431.117,00 |
| 21.11.2025 | 3,55 | 3,62 | 3,31 | 3,52 | -0,57% | 2.778.257,00 |
| 20.11.2025 | 3,96 | 3,99 | 3,49 | 3,54 | -8,89% | 4.590.790,00 |
| 19.11.2025 | 4,04 | 4,08 | 3,76 | 3,88 | -3,00% | 2.438.355,00 |
| 18.11.2025 | 3,75 | 4,03 | 3,73 | 4,00 | 4,71% | 2.681.434,00 |
| 17.11.2025 | 3,83 | 4,07 | 3,74 | 3,82 | 1,87% | 5.127.386,00 |
| 14.11.2025 | 3,46 | 3,92 | 3,37 | 3,75 | 5,19% | 4.347.273,00 |
| 13.11.2025 | 3,45 | 3,72 | 3,41 | 3,57 | 2,00% | 3.127.988,00 |
| 12.11.2025 | 3,60 | 3,74 | 3,49 | 3,50 | -3,19% | 2.841.647,00 |
| 11.11.2025 | 3,50 | 3,75 | 3,47 | 3,61 | 4,49% | 3.910.850,00 |
| 10.11.2025 | 3,41 | 3,69 | 3,24 | 3,46 | 16,72% | 7.591.132,00 |
| 07.11.2025 | 2,94 | 2,98 | 2,70 | 2,96 | -0,50% | 2.473.010,00 |
| 06.11.2025 | 3,08 | 3,09 | 2,96 | 2,98 | -4,19% | 998.674,00 |
| 05.11.2025 | 3,01 | 3,14 | 3,00 | 3,11 | 3,50% | 1.143.145,00 |
| 04.11.2025 | 3,13 | 3,14 | 2,95 | 3,00 | -5,06% | 1.512.805,00 |
| 03.11.2025 | 3,25 | 3,32 | 3,13 | 3,16 | -0,32% | 1.495.542,00 |
| 31.10.2025 | 3,07 | 3,22 | 3,04 | 3,17 | 3,26% | 1.435.355,00 |
| 30.10.2025 | 3,05 | 3,11 | 3,01 | 3,07 | -0,32% | 991.519,00 |
| 29.10.2025 | 3,05 | 3,14 | 3,01 | 3,08 | 1,99% | 1.005.852,00 |
| 28.10.2025 | 3,13 | 3,14 | 3,01 | 3,02 | -3,51% | 1.033.763,00 |
| 27.10.2025 | 3,34 | 3,34 | 3,08 | 3,13 | -5,15% | 1.660.860,00 |
| 24.10.2025 | 3,25 | 3,41 | 3,21 | 3,30 | 4,40% | 1.609.492,00 |
| 23.10.2025 | 3,08 | 3,20 | 3,07 | 3,16 | 3,29% | - |
| 22.10.2025 | 3,09 | 3,10 | 2,87 | 3,06 | -2,24% | 2.097.654,00 |
| 21.10.2025 | 3,32 | 3,32 | 3,09 | 3,13 | -5,72% | 1.508.468,00 |
| 20.10.2025 | 3,12 | 3,37 | 3,09 | 3,32 | 6,25% | 1.528.250,00 |
| 17.10.2025 | 3,20 | 3,25 | 3,07 | 3,12 | -5,60% | - |
| 16.10.2025 | 3,48 | 3,60 | 3,26 | 3,31 | -2,36% | 2.677.373,00 |
| 15.10.2025 | 3,29 | 3,53 | 3,16 | 3,39 | 4,95% | 3.954.940,00 |
| 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 |