Vital Farms, Inc. VITL
NASDAQ · Vereinigte Staaten · Prozessindustrie
$8,92-0,36 (-3,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $8,93 | -3,83 % | $9,28 | $9,31 | $8,90 | 1,01M |
| 2026-09-30 | $9,28 | -1,17 % | $9,24 | $9,42 | $9,05 | 2,02M |
| 2026-09-29 | $9,39 | -2,90 % | $9,61 | $9,67 | $8,89 | 2,56M |
| 2026-09-28 | $9,67 | -2,81 % | $9,84 | $9,93 | $9,60 | 1,26M |
| 2026-09-25 | $9,95 | -1,39 % | $10,05 | $10,22 | $9,82 | 1,31M |
| 2026-09-24 | $10,09 | -2,13 % | $10,39 | $10,44 | $9,92 | 1,73M |
| 2026-09-23 | $10,31 | -8,36 % | $11,17 | $11,17 | $10,10 | 1,93M |
| 2026-09-22 | $11,25 | -8,01 % | $12,41 | $12,46 | $11,22 | 3,06M |
| 2026-09-21 | $12,23 | +2,00 % | $12,05 | $12,60 | $11,94 | 2,66M |
| 2026-09-18 | $11,99 | +2,48 % | $11,38 | $12,01 | $11,20 | 4,48M |
| 2026-09-17 | $11,70 | +16,65 % | $10,70 | $11,73 | $10,54 | 3,26M |
| 2026-09-16 | $10,03 | +0,20 % | $9,95 | $10,07 | $9,84 | 1,30M |
| 2026-09-15 | $10,01 | -0,20 % | $9,99 | $10,03 | $9,76 | 992,80K |
| 2026-09-14 | $10,03 | +2,98 % | $9,89 | $10,14 | $9,85 | 1,31M |
| 2026-09-11 | $9,74 | -0,51 % | $9,79 | $9,88 | $9,47 | 1,43M |
| 2026-09-10 | $9,79 | -1,01 % | $9,94 | $9,98 | $9,73 | 1,04M |
| 2026-09-09 | $9,89 | -1,88 % | $9,98 | $10,01 | $9,77 | 919,90K |
| 2026-09-08 | $10,08 | +1,61 % | $9,89 | $10,38 | $9,83 | 1,33M |
| 2026-09-04 | $9,92 | -1,78 % | $10,10 | $10,10 | $9,82 | 1,28M |
| 2026-09-03 | $10,10 | -0,20 % | $10,20 | $10,31 | $10,00 | 1,02M |
| 2026-09-02 | $10,12 | -0,88 % | $10,17 | $10,52 | $10,07 | 1,19M |
| 2026-09-01 | $10,21 | -4,40 % | $10,67 | $10,71 | $10,15 | 1,10M |
| 2026-08-31 | $10,68 | -1,02 % | $10,77 | $10,94 | $10,59 | 1,18M |
| 2026-08-28 | $10,79 | +3,35 % | $10,47 | $10,97 | $10,45 | 1,17M |
| 2026-08-27 | $10,44 | -4,57 % | $10,90 | $10,98 | $10,22 | 1,40M |
| 2026-08-26 | $10,94 | -1,53 % | $11,03 | $11,26 | $10,88 | 1,65M |
| 2026-08-25 | $11,11 | +0,27 % | $11,12 | $11,19 | $10,91 | 1,37M |
| 2026-08-24 | $11,08 | +4,82 % | $10,64 | $12,04 | $10,64 | 2,28M |
| 2026-08-21 | $10,57 | -0,47 % | $10,53 | $10,73 | $10,41 | 920,80K |
| 2026-08-20 | $10,62 | -2,30 % | $10,78 | $11,05 | $10,58 | 1,02M |
| 2026-08-19 | $10,87 | -1,27 % | $10,86 | $11,12 | $10,61 | 879,60K |
| 2026-08-18 | $11,01 | -1,34 % | $11,29 | $11,36 | $10,93 | 1,26M |
| 2026-08-17 | $11,16 | +2,39 % | $10,69 | $11,40 | $10,55 | 1,25M |
| 2026-08-14 | $10,90 | -5,95 % | $11,59 | $11,61 | $10,82 | 1,40M |
| 2026-08-13 | $11,59 | +0,61 % | $11,56 | $11,85 | $11,54 | 1,07M |
| 2026-08-12 | $11,52 | -0,35 % | $11,30 | $11,56 | $11,23 | 1,19M |
| 2026-08-11 | $11,56 | +2,66 % | $11,14 | $11,77 | $11,05 | 1,29M |
| 2026-08-10 | $11,26 | -8,01 % | $12,01 | $12,22 | $11,22 | 1,74M |
| 2026-08-07 | $12,24 | -2,16 % | $12,87 | $12,88 | $11,97 | 2,74M |
| 2026-08-06 | $12,51 | +2,21 % | $11,84 | $12,83 | $10,86 | 3,15M |
| 2026-08-05 | $12,24 | +0,74 % | $12,09 | $12,46 | $11,73 | 2,19M |
| 2026-08-04 | $12,15 | -5,00 % | $12,76 | $12,76 | $11,94 | 1,63M |
| 2026-08-03 | $12,79 | +0,47 % | $12,98 | $13,59 | $12,59 | 1,18M |
| 2026-07-31 | $12,73 | +1,76 % | $12,46 | $12,86 | $12,21 | 1,39M |
| 2026-07-30 | $12,51 | -8,55 % | $13,28 | $13,51 | $12,49 | 1,14M |
| 2026-07-29 | $13,68 | -1,01 % | $13,67 | $14,02 | $13,55 | 1,15M |
| 2026-07-28 | $13,82 | +3,99 % | $13,65 | $14,06 | $13,52 | 1,22M |
| 2026-07-27 | $13,29 | +2,07 % | $12,98 | $13,63 | $12,90 | 1,23M |
| 2026-07-24 | $13,02 | +2,12 % | $12,94 | $13,06 | $12,71 | 1,31M |
| 2026-07-23 | $12,75 | -2,89 % | $13,13 | $13,37 | $12,47 | 1,42M |
| 2026-07-22 | $13,13 | +0,15 % | $12,98 | $13,28 | $12,51 | 2,24M |
| 2026-07-21 | $13,11 | -4,72 % | $13,63 | $13,82 | $13,07 | 1,87M |
| 2026-07-20 | $13,76 | +1,55 % | $13,50 | $13,95 | $13,33 | 1,25M |
| 2026-07-17 | $13,55 | +2,81 % | $13,39 | $13,74 | $13,26 | 1,37M |
| 2026-07-16 | $13,18 | -3,02 % | $13,62 | $13,75 | $13,13 | 1,77M |
| 2026-07-15 | $13,59 | +3,66 % | $13,08 | $13,89 | $13,00 | 1,57M |
| 2026-07-14 | $13,11 | +2,58 % | $12,70 | $13,22 | $12,41 | 1,25M |
| 2026-07-13 | $12,78 | -1,31 % | $13,14 | $13,31 | $12,63 | 1,37M |
| 2026-07-10 | $12,95 | -0,08 % | $12,95 | $13,05 | $12,76 | 1,16M |
| 2026-07-09 | $12,96 | +5,19 % | $12,27 | $12,99 | $12,20 | 1,58M |
| 2026-07-08 | $12,32 | -6,31 % | $13,05 | $13,06 | $12,29 | 1,72M |
| 2026-07-07 | $13,15 | +2,41 % | $12,93 | $13,37 | $12,93 | 1,81M |
| 2026-07-06 | $12,84 | +0,63 % | $12,59 | $12,93 | $12,28 | 1,62M |
| 2026-07-02 | $12,76 | +3,66 % | $12,44 | $13,03 | $12,07 | 2,05M |
| 2026-07-01 | $12,31 | +5,85 % | $11,71 | $12,40 | $11,49 | 1,73M |
| 2026-06-30 | $11,63 | +2,92 % | $11,28 | $11,70 | $11,09 | 1,83M |
| 2026-06-29 | $11,30 | +0,98 % | $11,09 | $11,32 | $10,89 | 1,78M |
| 2026-06-26 | $11,19 | +4,78 % | $10,61 | $11,29 | $10,59 | 4,68M |
| 2026-06-25 | $10,68 | -3,87 % | $11,00 | $11,08 | $10,43 | 2,58M |
| 2026-06-24 | $11,11 | +4,03 % | $10,75 | $11,15 | $10,64 | 1,99M |
| 2026-06-23 | $10,68 | +5,95 % | $10,29 | $10,93 | $10,28 | 2,28M |
| 2026-06-22 | $10,08 | -3,17 % | $10,35 | $10,51 | $9,91 | 3,84M |
| 2026-06-18 | $10,41 | -4,06 % | $10,84 | $11,15 | $10,32 | 8,83M |
| 2026-06-17 | $10,85 | +1,40 % | $10,66 | $11,49 | $10,39 | 2,61M |
| 2026-06-16 | $10,70 | +0,85 % | $10,67 | $10,74 | $10,30 | 1,89M |
| 2026-06-15 | $10,61 | +0,09 % | $10,80 | $10,80 | $10,44 | 1,81M |
| 2026-06-12 | $10,60 | -3,64 % | $11,00 | $11,06 | $10,54 | 1,84M |
| 2026-06-11 | $11,00 | +4,36 % | $10,54 | $11,04 | $10,30 | 1,96M |
| 2026-06-10 | $10,54 | +0,57 % | $10,52 | $10,89 | $10,30 | 2,00M |
| 2026-06-09 | $10,48 | +4,17 % | $10,12 | $10,80 | $10,06 | 2,32M |
| 2026-06-08 | $10,06 | +0,20 % | $10,04 | $10,27 | $9,85 | 1,97M |
| 2026-06-05 | $10,04 | +2,14 % | $9,89 | $10,15 | $9,69 | 2,07M |
| 2026-06-04 | $9,83 | -0,41 % | $9,93 | $10,05 | $9,61 | 1,65M |
| 2026-06-03 | $9,87 | +0,71 % | $9,91 | $9,91 | $9,62 | 2,00M |
| 2026-06-02 | $9,80 | -2,68 % | $10,07 | $10,07 | $9,61 | 2,61M |
| 2026-06-01 | $10,07 | +0,60 % | $9,86 | $10,23 | $9,60 | 3,10M |
| 2026-05-29 | $10,01 | -4,21 % | $10,35 | $10,36 | $9,85 | 2,44M |
| 2026-05-28 | $10,45 | +2,55 % | $10,10 | $10,48 | $9,67 | 2,09M |
| 2026-05-27 | $10,19 | +3,24 % | $9,86 | $10,60 | $9,77 | 2,02M |
| 2026-05-26 | $9,87 | -2,57 % | $10,08 | $10,17 | $9,54 | 3,63M |