2,620$
-3,32%
Echtzeit-Aktienkurs Village Farms Internat. Inc.
Bid:
Ask:
Aktienkurse zur Village Farms Internat. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.836.662,00 |
| 17.09.2025 | 2,61 | 2,67 | 2,50 | 2,57 | -2,28% | 1.317.008,00 |
| 16.09.2025 | 2,69 | 2,72 | 2,56 | 2,63 | -0,38% | 1.093.287,00 |
| 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% | 6.864.959,00 |
| 03.09.2025 | 2,66 | 2,83 | 2,53 | 2,58 | -5,15% | 5.268.973,00 |
| 02.09.2025 | 3,16 | 3,18 | 2,62 | 2,72 | -16,82% | 7.080.014,00 |
| 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% | 2.754.041,00 |
| 27.08.2025 | 2,97 | 3,08 | 2,88 | 3,03 | 2,36% | 1.694.631,00 |
| 26.08.2025 | 2,92 | 3,01 | 2,87 | 2,96 | 1,37% | 1.991.177,00 |
| 25.08.2025 | 2,99 | 3,11 | 2,86 | 2,92 | -1,35% | 2.631.453,00 |
| 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% | 1.481.552,00 |
| 20.08.2025 | 2,71 | 2,88 | 2,57 | 2,86 | 4,38% | 2.693.478,00 |
| 19.08.2025 | 2,93 | 2,93 | 2,63 | 2,74 | -5,52% | 2.784.584,00 |
| 18.08.2025 | 2,52 | 2,95 | 2,52 | 2,90 | 12,84% | 3.617.671,00 |
| 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% | 3.536.588,00 |
| 13.08.2025 | 2,52 | 2,64 | 2,49 | 2,60 | 4,84% | 2.503.133,00 |
| 12.08.2025 | 2,35 | 2,69 | 2,34 | 2,48 | 7,36% | 6.506.666,00 |
| 11.08.2025 | 2,27 | 2,45 | 1,93 | 2,31 | 34,30% | 23.068.926,00 |
| 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% | 953.000,00 |
| 06.08.2025 | 1,70 | 1,72 | 1,63 | 1,71 | 1,18% | 1.021.518,00 |
| 05.08.2025 | 1,65 | 1,70 | 1,60 | 1,69 | 2,42% | 1.259.514,00 |
| 04.08.2025 | 1,57 | 1,67 | 1,52 | 1,65 | 7,14% | 1.760.420,00 |
| 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% | 621.010,00 |
| 30.07.2025 | 1,37 | 1,44 | 1,37 | 1,37 | -0,72% | 630.039,00 |
| 29.07.2025 | 1,47 | 1,48 | 1,36 | 1,38 | -6,12% | 1.054.577,00 |
| 28.07.2025 | 1,52 | 1,52 | 1,41 | 1,47 | -3,29% | 936.456,00 |
| 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% | 526.924,00 |
| 23.07.2025 | 1,41 | 1,41 | 1,37 | 1,40 | 0,72% | 350.966,00 |
| 22.07.2025 | 1,38 | 1,41 | 1,34 | 1,39 | 0,72% | 593.253,00 |
| 21.07.2025 | 1,33 | 1,39 | 1,32 | 1,38 | 3,76% | 621.696,00 |
| 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% | 479.905,00 |
| 16.07.2025 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | 503.196,00 |
| 15.07.2025 | 1,32 | 1,33 | 1,27 | 1,29 | -2,27% | 579.005,00 |
| 14.07.2025 | 1,36 | 1,40 | 1,30 | 1,32 | -2,94% | 740.142,00 |
| 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% | 1.965.992,00 |
| 09.07.2025 | 1,34 | 1,44 | 1,33 | 1,39 | 5,30% | 1.121.813,00 |
| 08.07.2025 | 1,26 | 1,35 | 1,25 | 1,32 | 5,60% | 1.026.164,00 |
| 07.07.2025 | 1,25 | 1,28 | 1,24 | 1,25 | -1,57% | 747.386,00 |
| 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% | 1.210.447,00 |
| 01.07.2025 | 1,11 | 1,17 | 1,10 | 1,14 | 4,11% | 474.047,00 |
| 30.06.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 2,34% | 284.447,00 |
| 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% | 1.157.738,00 |
| 24.06.2025 | 1,05 | 1,08 | 1,03 | 1,05 | 0,00% | 379.167,00 |
| 23.06.2025 | 1,07 | 1,08 | 1,03 | 1,05 | 0,00% | 373.530,00 |
| 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% | 360.413,00 |
| 16.06.2025 | 1,06 | 1,09 | 1,05 | 1,06 | -0,47% | 679.442,00 |
| 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% | 735.341,00 |
| 11.06.2025 | 1,15 | 1,20 | 1,11 | 1,13 | -0,88% | 709.597,00 |
| 10.06.2025 | 1,20 | 1,21 | 1,13 | 1,14 | -4,20% | 1.175.830,00 |
| 09.06.2025 | 1,24 | 1,28 | 1,19 | 1,19 | 0,00% | 1.307.705,00 |
| 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% | 483.670,00 |
| 04.06.2025 | 1,26 | 1,28 | 1,23 | 1,26 | 0,00% | 596.146,00 |
| 03.06.2025 | 1,22 | 1,26 | 1,20 | 1,26 | 4,13% | 721.706,00 |
| 02.06.2025 | 1,27 | 1,31 | 1,17 | 1,21 | 1,68% | 2.596.665,00 |
| 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% | 1.343.493,00 |
| 28.05.2025 | 1,20 | 1,25 | 1,13 | 1,21 | 0,83% | 1.179.166,00 |
| 27.05.2025 | 1,27 | 1,32 | 1,16 | 1,20 | -3,23% | 1.350.082,00 |
| 23.05.2025 | 1,22 | 1,31 | 1,22 | 1,24 | 2,48% | 1.500.913,00 |
| 22.05.2025 | 1,10 | 1,26 | 1,09 | 1,21 | 14,15% | 2.074.502,00 |
| 21.05.2025 | 1,12 | 1,20 | 1,04 | 1,06 | -2,75% | 1.835.948,00 |
| 20.05.2025 | 1,02 | 1,24 | 1,01 | 1,09 | 5,83% | 3.191.737,00 |
| 19.05.2025 | 1,05 | 1,06 | 1,00 | 1,03 | -1,90% | 1.120.660,00 |
| 16.05.2025 | 0,94 | 1,05 | 0,93 | 1,05 | 12,65% | 1.176.779,00 |
| 15.05.2025 | 1,01 | 1,03 | 0,87 | 0,93 | -6,79% | 1.158.739,00 |
| 14.05.2025 | 1,01 | 1,05 | 1,00 | 1,00 | 4,17% | 2.254.615,00 |
| 13.05.2025 | 0,80 | 0,97 | 0,80 | 0,96 | 36,54% | 7.264.417,00 |
| 12.05.2025 | 0,69 | 0,71 | 0,64 | 0,70 | 5,40% | 717.697,00 |
| 09.05.2025 | 0,65 | 0,68 | 0,65 | 0,67 | 2,93% | 159.867,00 |
| 08.05.2025 | 0,66 | 0,68 | 0,65 | 0,65 | -0,52% | 238.880,00 |
| 07.05.2025 | 0,66 | 0,69 | 0,65 | 0,65 | -0,72% | 160.028,00 |
| 06.05.2025 | 0,68 | 0,70 | 0,65 | 0,66 | -4,55% | 415.578,00 |
| 05.05.2025 | 0,72 | 0,73 | 0,69 | 0,69 | -3,55% | 220.345,00 |
| 02.05.2025 | 0,74 | 0,74 | 0,71 | 0,71 | -3,11% | 323.295,00 |
| 01.05.2025 | 0,72 | 0,74 | 0,72 | 0,74 | 0,10% | 164.814,00 |
| 30.04.2025 | 0,72 | 0,75 | 0,70 | 0,74 | 0,81% | 422.522,00 |
| 29.04.2025 | 0,71 | 0,74 | 0,71 | 0,73 | 3,27% | 356.830,00 |