3,594$
-0,16%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 3,57 | 3,64 | 3,47 | 3,60 | 0,00% | 2.534.974,00 |
| 03.12.2025 | 3,63 | 3,70 | 3,59 | 3,60 | -0,28% | 950.360,00 |
| 02.12.2025 | 3,84 | 3,85 | 3,58 | 3,61 | -9,52% | 3.327.191,00 |
| 01.12.2025 | 3,96 | 4,04 | 3,81 | 3,99 | 0,76% | 3.047.139,00 |
| 28.11.2025 | 4,01 | 4,03 | 3,86 | 3,96 | -1,00% | 1.005.430,00 |
| 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% | 2.214.317,00 |
| 24.11.2025 | 3,51 | 3,80 | 3,48 | 3,76 | 6,68% | 2.438.531,00 |
| 21.11.2025 | 3,55 | 3,62 | 3,31 | 3,52 | -0,42% | 3.177.543,00 |
| 20.11.2025 | 3,96 | 3,99 | 3,49 | 3,54 | -8,89% | 4.891.440,00 |
| 19.11.2025 | 4,04 | 4,08 | 3,76 | 3,88 | -3,00% | 2.452.465,00 |
| 18.11.2025 | 3,75 | 4,03 | 3,73 | 4,00 | 4,71% | 3.363.266,00 |
| 17.11.2025 | 3,83 | 4,07 | 3,74 | 3,82 | 1,87% | 5.152.712,00 |
| 14.11.2025 | 3,46 | 3,92 | 3,37 | 3,75 | 5,19% | 4.358.388,00 |
| 13.11.2025 | 3,45 | 3,72 | 3,41 | 3,57 | 2,00% | 3.138.404,00 |
| 12.11.2025 | 3,60 | 3,74 | 3,49 | 3,50 | -3,19% | 2.849.885,00 |
| 11.11.2025 | 3,50 | 3,75 | 3,47 | 3,61 | 4,49% | 3.934.866,00 |
| 10.11.2025 | 3,41 | 3,69 | 3,24 | 3,46 | 16,72% | 7.874.503,00 |
| 07.11.2025 | 2,94 | 2,98 | 2,70 | 2,96 | -0,34% | 2.501.656,00 |
| 06.11.2025 | 3,08 | 3,09 | 2,96 | 2,97 | -4,35% | 1.002.484,00 |
| 05.11.2025 | 3,01 | 3,14 | 3,00 | 3,11 | 3,50% | 1.626.798,00 |
| 04.11.2025 | 3,13 | 3,14 | 2,95 | 3,00 | -5,06% | 2.288.221,00 |
| 03.11.2025 | 3,25 | 3,32 | 3,13 | 3,16 | -0,32% | 1.499.219,00 |
| 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 | 4,43% | 1.636.702,00 |
| 23.10.2025 | 3,07 | 3,21 | 3,06 | 3,16 | 3,27% | 1.044.244,00 |
| 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 |
| 06.10.2025 | 3,00 | 3,44 | 3,00 | 3,27 | 15,14% | 7.613.735,00 |
| 03.10.2025 | 2,84 | 3,01 | 2,80 | 2,84 | 0,35% | 3.090.273,00 |
| 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 | -2,95% | 2.291.187,00 |
| 18.09.2025 | 2,57 | 2,75 | 2,54 | 2,71 | 5,45% | 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 | 1,96% | 1.241.932,00 |
| 08.09.2025 | 2,65 | 2,70 | 2,51 | 2,55 | -4,49% | 2.107.759,00 |
| 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 |