Village Farms International, Inc. VFF
NASDAQ · Vereinigte Staaten · Prozessindustrie
$2,89-0,03 (-0,86 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,88 | -0,86 % | $2,92 | $2,92 | $2,83 | 293,74K |
| 2026-09-30 | $2,91 | -6,13 % | $3,04 | $3,04 | $2,87 | 1,84M |
| 2026-09-29 | $3,10 | -1,27 % | $3,14 | $3,15 | $3,06 | 516,70K |
| 2026-09-28 | $3,14 | -0,95 % | $3,14 | $3,19 | $3,07 | 631,20K |
| 2026-09-25 | $3,17 | +1,60 % | $3,13 | $3,20 | $3,03 | 1,02M |
| 2026-09-24 | $3,12 | +2,80 % | $3,04 | $3,12 | $3,04 | 1,00M |
| 2026-09-23 | $3,04 | +1,85 % | $3,04 | $3,09 | $3,01 | 743,10K |
| 2026-09-22 | $2,98 | +3,47 % | $3,12 | $3,14 | $2,96 | 1,48M |
| 2026-09-21 | $2,88 | +1,41 % | $2,84 | $2,91 | $2,84 | 434,70K |
| 2026-09-18 | $2,84 | 0,00 % | $2,84 | $2,86 | $2,80 | 599,80K |
| 2026-09-17 | $2,84 | +0,35 % | $2,84 | $2,90 | $2,83 | 394,80K |
| 2026-09-16 | $2,83 | -0,35 % | $2,87 | $2,89 | $2,82 | 377,10K |
| 2026-09-15 | $2,84 | 0,00 % | $2,86 | $2,89 | $2,81 | 532,80K |
| 2026-09-14 | $2,84 | -1,39 % | $2,88 | $2,96 | $2,83 | 641,90K |
| 2026-09-11 | $2,88 | +0,70 % | $2,88 | $2,90 | $2,83 | 464,00K |
| 2026-09-10 | $2,86 | -3,70 % | $2,93 | $2,94 | $2,84 | 684,50K |
| 2026-09-09 | $2,97 | -1,98 % | $3,02 | $3,08 | $2,95 | 506,10K |
| 2026-09-08 | $3,03 | +3,77 % | $2,91 | $3,10 | $2,90 | 1,30M |
| 2026-09-04 | $2,92 | +0,86 % | $2,90 | $2,93 | $2,87 | 409,60K |
| 2026-09-03 | $2,89 | +0,17 % | $2,92 | $2,93 | $2,81 | 803,90K |
| 2026-09-02 | $2,89 | +1,76 % | $2,87 | $2,98 | $2,84 | 641,40K |
| 2026-09-01 | $2,84 | -1,39 % | $2,83 | $2,92 | $2,82 | 576,30K |
| 2026-08-31 | $2,88 | -1,03 % | $2,93 | $2,96 | $2,88 | 765,10K |
| 2026-08-28 | $2,91 | +1,75 % | $2,86 | $2,95 | $2,84 | 673,90K |
| 2026-08-27 | $2,86 | 0,00 % | $2,87 | $2,92 | $2,84 | 916,60K |
| 2026-08-26 | $2,86 | -0,69 % | $2,87 | $2,95 | $2,79 | 1,03M |
| 2026-08-25 | $2,88 | +6,27 % | $2,74 | $2,91 | $2,71 | 1,17M |
| 2026-08-24 | $2,71 | -0,37 % | $2,72 | $2,82 | $2,68 | 1,12M |
| 2026-08-21 | $2,72 | +5,84 % | $2,57 | $2,72 | $2,57 | 1,08M |
| 2026-08-20 | $2,57 | -1,53 % | $2,62 | $2,65 | $2,56 | 462,80K |
| 2026-08-19 | $2,61 | +2,76 % | $2,54 | $2,64 | $2,47 | 1,06M |
| 2026-08-18 | $2,54 | -1,55 % | $2,58 | $2,59 | $2,49 | 896,60K |
| 2026-08-17 | $2,58 | +1,98 % | $2,58 | $2,65 | $2,54 | 1,16M |
| 2026-08-14 | $2,53 | +2,43 % | $2,49 | $2,57 | $2,47 | 846,70K |
| 2026-08-13 | $2,47 | -1,59 % | $2,51 | $2,57 | $2,45 | 1,11M |
| 2026-08-12 | $2,51 | +3,29 % | $2,45 | $2,55 | $2,43 | 1,64M |
| 2026-08-11 | $2,43 | +2,53 % | $2,37 | $2,48 | $2,31 | 2,00M |
| 2026-08-10 | $2,37 | +13,94 % | $2,32 | $2,54 | $2,23 | 4,84M |
| 2026-08-07 | $2,08 | +1,96 % | $2,05 | $2,14 | $2,04 | 1,37M |
| 2026-08-06 | $2,04 | +4,62 % | $1,95 | $2,05 | $1,93 | 942,30K |
| 2026-08-05 | $1,95 | -2,01 % | $1,98 | $2,01 | $1,93 | 566,30K |
| 2026-08-04 | $1,99 | +2,58 % | $1,95 | $2,01 | $1,95 | 353,00K |
| 2026-08-03 | $1,94 | +1,04 % | $1,93 | $1,99 | $1,93 | 597,60K |
| 2026-07-31 | $1,92 | -3,52 % | $1,96 | $1,98 | $1,88 | 1,31M |
| 2026-07-30 | $1,99 | +1,27 % | $1,98 | $2,05 | $1,97 | 913,00K |
| 2026-07-29 | $1,97 | -4,15 % | $2,01 | $2,03 | $1,94 | 886,70K |
| 2026-07-28 | $2,05 | +0,99 % | $2,00 | $2,05 | $1,96 | 886,80K |
| 2026-07-27 | $2,03 | +5,18 % | $1,93 | $2,03 | $1,93 | 375,00K |
| 2026-07-24 | $1,93 | -1,03 % | $1,96 | $1,99 | $1,92 | 597,40K |
| 2026-07-23 | $1,95 | -2,01 % | $1,97 | $2,01 | $1,94 | 530,70K |
| 2026-07-22 | $1,99 | 0,00 % | $1,99 | $2,10 | $1,99 | 752,70K |
| 2026-07-21 | $1,99 | +2,05 % | $1,96 | $2,03 | $1,96 | 599,10K |
| 2026-07-20 | $1,95 | -1,02 % | $1,96 | $1,98 | $1,92 | 341,90K |
| 2026-07-17 | $1,97 | +2,60 % | $1,90 | $2,00 | $1,90 | 688,60K |
| 2026-07-16 | $1,92 | -4,95 % | $2,01 | $2,03 | $1,91 | 742,70K |
| 2026-07-15 | $2,02 | -0,98 % | $2,04 | $2,10 | $2,02 | 403,30K |
| 2026-07-14 | $2,04 | +0,99 % | $2,04 | $2,11 | $2,03 | 669,20K |
| 2026-07-13 | $2,02 | -0,98 % | $2,02 | $2,05 | $1,99 | 646,00K |
| 2026-07-10 | $2,04 | +1,75 % | $2,00 | $2,05 | $1,99 | 614,00K |
| 2026-07-09 | $2,01 | +0,75 % | $1,98 | $2,01 | $1,96 | 466,60K |
| 2026-07-08 | $1,99 | +1,02 % | $1,95 | $1,99 | $1,92 | 805,60K |
| 2026-07-07 | $1,97 | 0,00 % | $1,94 | $1,99 | $1,91 | 998,20K |
| 2026-07-06 | $1,97 | +1,03 % | $1,95 | $2,04 | $1,92 | 1,02M |
| 2026-07-02 | $1,95 | -2,01 % | $2,01 | $2,08 | $1,92 | 1,28M |
| 2026-07-01 | $1,99 | -0,50 % | $2,00 | $2,07 | $1,96 | 1,16M |
| 2026-06-30 | $2,00 | +6,95 % | $1,95 | $2,07 | $1,94 | 2,01M |
| 2026-06-29 | $1,87 | -1,06 % | $1,89 | $1,94 | $1,83 | 1,38M |
| 2026-06-26 | $1,89 | +2,72 % | $1,83 | $1,92 | $1,82 | 1,04M |
| 2026-06-25 | $1,84 | 0,00 % | $1,87 | $1,89 | $1,80 | 1,22M |
| 2026-06-24 | $1,84 | -2,65 % | $1,87 | $1,90 | $1,84 | 644,50K |
| 2026-06-23 | $1,89 | +1,07 % | $1,81 | $1,90 | $1,81 | 942,90K |
| 2026-06-22 | $1,87 | -2,09 % | $1,90 | $1,91 | $1,84 | 1,22M |
| 2026-06-18 | $1,91 | -2,55 % | $1,99 | $1,99 | $1,89 | 1,23M |
| 2026-06-17 | $1,96 | -1,01 % | $2,01 | $2,03 | $1,94 | 1,12M |
| 2026-06-16 | $1,98 | -3,41 % | $2,05 | $2,08 | $1,97 | 1,24M |
| 2026-06-15 | $2,05 | +0,99 % | $2,05 | $2,10 | $2,02 | 1,20M |
| 2026-06-12 | $2,03 | -2,40 % | $2,10 | $2,11 | $2,02 | 1,08M |
| 2026-06-11 | $2,08 | 0,00 % | $2,12 | $2,13 | $2,04 | 1,78M |
| 2026-06-10 | $2,08 | -0,48 % | $2,09 | $2,17 | $2,06 | 1,14M |
| 2026-06-09 | $2,09 | -3,24 % | $2,18 | $2,27 | $2,07 | 1,19M |
| 2026-06-08 | $2,16 | +3,35 % | $2,14 | $2,21 | $2,08 | 1,64M |
| 2026-06-05 | $2,09 | -15,38 % | $2,29 | $2,39 | $2,06 | 3,70M |
| 2026-06-04 | $2,47 | +2,92 % | $2,40 | $2,47 | $2,39 | 947,40K |
| 2026-06-03 | $2,40 | -4,00 % | $2,50 | $2,51 | $2,38 | 813,10K |
| 2026-06-02 | $2,50 | -1,19 % | $2,53 | $2,55 | $2,48 | 581,10K |
| 2026-06-01 | $2,53 | 0,00 % | $2,53 | $2,55 | $2,49 | 652,60K |
| 2026-05-29 | $2,53 | -1,94 % | $2,56 | $2,58 | $2,53 | 420,60K |
| 2026-05-28 | $2,58 | +2,79 % | $2,52 | $2,61 | $2,51 | 585,50K |
| 2026-05-27 | $2,51 | -1,18 % | $2,53 | $2,57 | $2,49 | 917,40K |
| 2026-05-26 | $2,54 | -2,31 % | $2,60 | $2,62 | $2,53 | 689,90K |