2,846$
1,28%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,82 | 2,86 | 2,79 | 2,85 | 1,42% | 1.021.577,00 |
| 29.04.2026 | 2,81 | 2,82 | 2,75 | 2,81 | 0,36% | 721.449,00 |
| 28.04.2026 | 2,88 | 2,91 | 2,79 | 2,80 | -3,11% | 454.501,00 |
| 27.04.2026 | 2,85 | 2,90 | 2,76 | 2,89 | 1,76% | 881.109,00 |
| 24.04.2026 | 2,83 | 2,91 | 2,75 | 2,84 | 1,07% | 1.291.510,00 |
| 23.04.2026 | 3,23 | 3,23 | 2,77 | 2,81 | -8,91% | 2.108.482,00 |
| 22.04.2026 | 2,91 | 3,24 | 2,91 | 3,09 | 7,12% | 3.583.199,00 |
| 21.04.2026 | 3,04 | 3,05 | 2,87 | 2,88 | -3,68% | 768.132,00 |
| 20.04.2026 | 2,94 | 3,04 | 2,90 | 2,99 | 0,34% | 987.705,00 |
| 17.04.2026 | 2,86 | 3,00 | 2,84 | 2,98 | 6,05% | 1.211.566,00 |
| 16.04.2026 | 2,88 | 2,91 | 2,80 | 2,81 | -2,43% | 683.328,00 |
| 15.04.2026 | 2,70 | 2,98 | 2,68 | 2,88 | 7,87% | 2.596.786,00 |
| 14.04.2026 | 2,71 | 2,72 | 2,66 | 2,67 | 0,00% | 1.010.879,00 |
| 13.04.2026 | 2,71 | 2,74 | 2,66 | 2,67 | -2,20% | 519.765,00 |
| 10.04.2026 | 2,71 | 2,80 | 2,71 | 2,73 | 0,74% | 479.436,00 |
| 09.04.2026 | 2,66 | 2,79 | 2,66 | 2,71 | 1,88% | 580.020,00 |
| 08.04.2026 | 2,79 | 2,83 | 2,66 | 2,66 | -0,56% | 600.218,00 |
| 07.04.2026 | 2,68 | 2,74 | 2,66 | 2,68 | -1,65% | 676.067,00 |
| 06.04.2026 | 2,73 | 2,74 | 2,63 | 2,72 | -0,73% | 792.313,00 |
| 02.04.2026 | 2,68 | 2,78 | 2,64 | 2,74 | -0,36% | 579.435,00 |
| 01.04.2026 | 2,86 | 2,87 | 2,75 | 2,75 | -3,51% | 614.152,00 |
| 31.03.2026 | 2,66 | 2,85 | 2,66 | 2,85 | 7,14% | 1.000.779,00 |
| 30.03.2026 | 2,69 | 2,80 | 2,61 | 2,66 | -0,75% | 986.998,00 |
| 27.03.2026 | 2,72 | 2,78 | 2,66 | 2,68 | -1,83% | 840.859,00 |
| 26.03.2026 | 2,83 | 2,89 | 2,73 | 2,73 | -4,21% | 677.945,00 |
| 25.03.2026 | 2,90 | 2,94 | 2,84 | 2,85 | 1,42% | 952.547,00 |
| 24.03.2026 | 2,68 | 2,83 | 2,67 | 2,81 | 4,85% | 918.043,00 |
| 23.03.2026 | 2,57 | 2,71 | 2,53 | 2,68 | 5,51% | 1.536.379,00 |
| 20.03.2026 | 2,67 | 2,67 | 2,50 | 2,54 | -5,22% | 2.323.569,00 |
| 19.03.2026 | 2,66 | 2,70 | 2,60 | 2,68 | -1,83% | 1.432.696,00 |
| 18.03.2026 | 2,69 | 2,78 | 2,69 | 2,73 | 0,00% | 1.091.503,00 |
| 17.03.2026 | 2,73 | 2,83 | 2,64 | 2,73 | -1,09% | 1.979.254,00 |
| 16.03.2026 | 2,91 | 3,01 | 2,76 | 2,76 | -3,83% | 3.043.696,00 |
| 13.03.2026 | 3,07 | 3,13 | 2,83 | 2,87 | -5,90% | 2.267.857,00 |
| 12.03.2026 | 3,26 | 3,31 | 3,01 | 3,05 | -13,11% | 3.332.350,00 |
| 11.03.2026 | 3,54 | 3,56 | 3,47 | 3,51 | -0,57% | 1.357.673,00 |
| 10.03.2026 | 3,43 | 3,61 | 3,42 | 3,53 | 4,44% | 1.271.934,00 |
| 09.03.2026 | 3,38 | 3,42 | 3,28 | 3,38 | -0,29% | 873.043,00 |
| 06.03.2026 | 3,33 | 3,42 | 3,32 | 3,39 | 0,30% | 765.318,00 |
| 05.03.2026 | 3,43 | 3,47 | 3,35 | 3,38 | -1,46% | 859.181,00 |
| 04.03.2026 | 3,35 | 3,47 | 3,35 | 3,43 | 2,69% | 548.012,00 |
| 03.03.2026 | 3,36 | 3,43 | 3,26 | 3,34 | -3,19% | 1.127.578,00 |
| 02.03.2026 | 3,45 | 3,52 | 3,37 | 3,45 | -3,63% | 929.647,00 |
| 27.02.2026 | 3,49 | 3,62 | 3,45 | 3,58 | 1,13% | 872.565,00 |
| 26.02.2026 | 3,59 | 3,61 | 3,50 | 3,54 | -1,39% | 544.946,00 |
| 25.02.2026 | 3,48 | 3,66 | 3,44 | 3,59 | 4,36% | 1.076.545,00 |
| 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 |