2,665$
-0,19%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 672.134,00 |
| 06.04.2026 | 2,73 | 2,74 | 2,63 | 2,72 | -0,73% | 789.748,00 |
| 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% | 611.831,00 |
| 31.03.2026 | 2,66 | 2,85 | 2,66 | 2,85 | 7,14% | 995.836,00 |
| 30.03.2026 | 2,69 | 2,80 | 2,61 | 2,66 | -0,75% | 982.837,00 |
| 27.03.2026 | 2,72 | 2,78 | 2,66 | 2,68 | -2,01% | 840.859,00 |
| 26.03.2026 | 2,83 | 2,89 | 2,73 | 2,74 | -4,04% | 677.758,00 |
| 25.03.2026 | 2,90 | 2,94 | 2,84 | 2,85 | 1,24% | 946.949,00 |
| 24.03.2026 | 2,68 | 2,83 | 2,67 | 2,82 | 4,84% | 916.175,00 |
| 23.03.2026 | 2,57 | 2,71 | 2,53 | 2,69 | 5,71% | 1.536.160,00 |
| 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% | 1.410.679,00 |
| 18.03.2026 | 2,69 | 2,78 | 2,69 | 2,73 | 0,00% | 1.091.034,00 |
| 17.03.2026 | 2,73 | 2,83 | 2,64 | 2,73 | -1,09% | 1.976.815,00 |
| 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 | 4,39% | 1.704.677,00 |
| 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 | -2,83% | 1.411.345,00 |
| 14.01.2026 | 3,47 | 3,57 | 3,46 | 3,53 | 0,86% | 918.152,00 |
| 13.01.2026 | 3,48 | 3,56 | 3,48 | 3,50 | 0,57% | 765.093,00 |
| 12.01.2026 | 3,51 | 3,55 | 3,33 | 3,48 | 1,46% | 1.370.551,00 |
| 09.01.2026 | 3,61 | 3,61 | 3,43 | 3,43 | -2,00% | 1.278.705,00 |
| 08.01.2026 | 3,44 | 3,56 | 3,39 | 3,50 | 1,16% | 734.850,00 |
| 07.01.2026 | 3,51 | 3,53 | 3,42 | 3,46 | -1,42% | 1.279.385,00 |
| 06.01.2026 | 3,62 | 3,65 | 3,51 | 3,51 | -2,23% | 1.431.113,00 |
| 05.01.2026 | 3,69 | 3,69 | 3,53 | 3,59 | -2,71% | 1.114.356,00 |
| 02.01.2026 | 3,71 | 3,79 | 3,61 | 3,69 | 1,10% | 951.036,00 |
| 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% | 1.079.766,00 |
| 29.12.2025 | 3,71 | 3,80 | 3,64 | 3,68 | -3,16% | 1.075.522,00 |
| 26.12.2025 | 3,86 | 3,95 | 3,76 | 3,80 | 0,00% | 1.552.678,00 |
| 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% | 2.050.598,00 |
| 22.12.2025 | 4,00 | 4,15 | 3,53 | 3,61 | -10,20% | 5.295.392,00 |
| 19.12.2025 | 4,11 | 4,18 | 3,91 | 4,02 | -1,23% | 5.516.264,00 |
| 18.12.2025 | 4,58 | 4,99 | 3,91 | 4,07 | -2,63% | 9.476.578,00 |
| 17.12.2025 | 4,50 | 4,75 | 4,18 | 4,18 | 0,97% | 4.486.065,00 |
| 16.12.2025 | 3,75 | 4,23 | 3,71 | 4,14 | 9,52% | 3.599.697,00 |
| 15.12.2025 | 4,14 | 4,21 | 3,73 | 3,78 | -7,35% | 4.613.395,00 |
| 12.12.2025 | 3,94 | 4,32 | 3,80 | 4,08 | 17,58% | 8.952.651,00 |
| 11.12.2025 | 3,50 | 3,52 | 3,41 | 3,47 | -2,25% | 1.118.400,00 |
| 10.12.2025 | 3,39 | 3,58 | 3,32 | 3,55 | 5,34% | 1.757.607,00 |
| 09.12.2025 | 3,21 | 3,42 | 3,17 | 3,37 | 4,98% | 2.272.044,00 |
| 08.12.2025 | 3,38 | 3,44 | 3,19 | 3,21 | -4,18% | 1.887.572,00 |
| 05.12.2025 | 3,60 | 3,61 | 3,29 | 3,35 | -6,94% | 2.526.863,00 |
| 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 | -9,30% | 3.327.191,00 |
| 01.12.2025 | 3,96 | 4,04 | 3,81 | 3,98 | 0,51% | 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 | 1,87% | 2.214.317,00 |
| 24.11.2025 | 3,51 | 3,80 | 3,48 | 3,75 | 6,53% | 2.438.531,00 |
| 21.11.2025 | 3,55 | 3,62 | 3,31 | 3,52 | -0,85% | 3.177.543,00 |
| 20.11.2025 | 3,96 | 3,99 | 3,49 | 3,55 | -8,51% | 4.891.440,00 |
| 19.11.2025 | 4,04 | 4,08 | 3,76 | 3,88 | -3,24% | 2.452.465,00 |
| 18.11.2025 | 3,75 | 4,03 | 3,73 | 4,01 | 4,97% | 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 | 5,04% | 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 | -3,05% | 2.849.885,00 |