37,065€
0,35%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 36,97 | 37,07 | 36,97 | 37,07 | 0,35% | - |
| 03.12.2025 | 36,40 | 37,35 | 36,24 | 36,94 | 1,39% | - |
| 02.12.2025 | 36,58 | 37,02 | 36,41 | 36,43 | -0,36% | - |
| 01.12.2025 | 35,60 | 37,06 | 35,29 | 36,56 | 2,09% | - |
| 28.11.2025 | 35,87 | 36,41 | 35,79 | 35,81 | 0,07% | - |
| 27.11.2025 | 35,79 | 35,86 | 35,77 | 35,79 | -0,39% | - |
| 26.11.2025 | 35,64 | 36,26 | 35,58 | 35,93 | 0,79% | 1,00 |
| 25.11.2025 | 34,25 | 36,11 | 33,82 | 35,65 | 3,97% | - |
| 24.11.2025 | 33,43 | 34,43 | 33,08 | 34,29 | 2,13% | - |
| 21.11.2025 | 31,28 | 33,65 | 31,21 | 33,57 | 7,51% | - |
| 20.11.2025 | 31,52 | 32,59 | 31,17 | 31,23 | -0,83% | - |
| 19.11.2025 | 31,35 | 31,83 | 31,17 | 31,49 | 0,77% | - |
| 18.11.2025 | 31,03 | 31,48 | 30,36 | 31,25 | 0,53% | - |
| 17.11.2025 | 32,09 | 32,38 | 31,07 | 31,08 | -3,31% | - |
| 14.11.2025 | 32,56 | 32,60 | 31,69 | 32,15 | -0,50% | - |
| 13.11.2025 | 33,09 | 33,58 | 32,21 | 32,31 | -3,26% | - |
| 12.11.2025 | 33,22 | 33,61 | 32,76 | 33,40 | 0,95% | - |
| 11.11.2025 | 31,59 | 33,15 | 31,35 | 33,08 | 5,20% | - |
| 10.11.2025 | 31,47 | 31,63 | 30,66 | 31,45 | 0,96% | - |
| 07.11.2025 | 30,42 | 31,61 | 30,25 | 31,15 | 2,38% | - |
| 06.11.2025 | 29,05 | 31,13 | 28,51 | 30,42 | 5,01% | - |
| 05.11.2025 | 28,31 | 29,68 | 28,19 | 28,97 | 2,20% | - |
| 04.11.2025 | 29,12 | 29,14 | 28,34 | 28,35 | -3,08% | - |
| 03.11.2025 | 29,01 | 29,83 | 28,68 | 29,25 | 0,07% | - |
| 31.10.2025 | 29,61 | 29,98 | 29,14 | 29,23 | -1,95% | - |
| 30.10.2025 | 29,74 | 30,17 | 29,53 | 29,81 | 0,13% | - |
| 29.10.2025 | 30,76 | 30,92 | 29,73 | 29,77 | -2,98% | - |
| 28.10.2025 | 30,98 | 31,18 | 30,30 | 30,68 | -1,16% | - |
| 27.10.2025 | 30,63 | 31,39 | 30,63 | 31,04 | 0,94% | - |
| 24.10.2025 | 30,63 | 31,39 | 30,51 | 30,75 | 0,38% | - |
| 23.10.2025 | 30,10 | 30,77 | 29,79 | 30,64 | 1,71% | - |
| 22.10.2025 | 30,22 | 31,22 | 29,82 | 30,12 | -0,71% | - |
| 21.10.2025 | 29,20 | 30,51 | 28,90 | 30,34 | 3,90% | - |
| 20.10.2025 | 28,75 | 29,65 | 28,75 | 29,20 | 1,06% | - |
| 17.10.2025 | 28,61 | 29,05 | 28,10 | 28,89 | 1,21% | - |
| 16.10.2025 | 29,57 | 29,65 | 28,34 | 28,55 | -3,40% | - |
| 15.10.2025 | 29,37 | 29,80 | 29,28 | 29,55 | 0,77% | - |
| 14.10.2025 | 27,83 | 29,74 | 27,50 | 29,33 | 4,92% | - |
| 13.10.2025 | 27,63 | 28,49 | 27,63 | 27,95 | 1,51% | - |
| 10.10.2025 | 28,69 | 29,03 | 27,38 | 27,54 | -3,94% | - |
| 09.10.2025 | 28,91 | 29,19 | 28,41 | 28,67 | -0,23% | - |
| 08.10.2025 | 28,48 | 28,92 | 28,45 | 28,73 | -0,42% | - |
| 07.10.2025 | 29,29 | 30,00 | 28,71 | 28,85 | -1,49% | - |
| 06.10.2025 | 29,69 | 30,36 | 29,03 | 29,29 | -2,17% | - |
| 03.10.2025 | 29,89 | 30,37 | 29,48 | 29,94 | 0,67% | - |
| 02.10.2025 | 29,13 | 29,95 | 28,70 | 29,74 | 3,16% | - |
| 01.10.2025 | 28,34 | 28,83 | 27,96 | 28,83 | 2,62% | - |
| 30.09.2025 | 28,93 | 29,19 | 27,87 | 28,09 | -3,78% | 120,00 |
| 29.09.2025 | 29,42 | 29,60 | 28,77 | 29,20 | -0,75% | - |
| 26.09.2025 | 29,35 | 29,54 | 28,88 | 29,42 | 0,53% | - |
| 25.09.2025 | 29,64 | 29,74 | 28,87 | 29,26 | -1,27% | - |
| 24.09.2025 | 29,43 | 30,17 | 29,43 | 29,64 | 1,26% | - |
| 23.09.2025 | 29,29 | 30,04 | 29,27 | 29,27 | -1,12% | - |
| 22.09.2025 | 29,46 | 29,90 | 29,18 | 29,60 | 0,20% | - |
| 19.09.2025 | 30,47 | 30,58 | 29,31 | 29,54 | -2,91% | - |
| 18.09.2025 | 30,08 | 30,81 | 30,01 | 30,42 | 1,43% | - |
| 17.09.2025 | 30,16 | 30,89 | 29,85 | 29,99 | -0,05% | - |
| 16.09.2025 | 29,57 | 30,06 | 29,30 | 30,01 | 1,66% | - |
| 15.09.2025 | 30,41 | 30,78 | 29,23 | 29,52 | -4,36% | - |
| 12.09.2025 | 31,02 | 31,26 | 30,54 | 30,86 | -1,11% | - |
| 11.09.2025 | 30,27 | 31,46 | 30,18 | 31,21 | 3,50% | - |
| 10.09.2025 | 30,41 | 30,58 | 29,43 | 30,15 | -0,87% | - |
| 09.09.2025 | 30,30 | 30,62 | 29,97 | 30,42 | 0,41% | - |
| 08.09.2025 | 30,94 | 31,18 | 30,04 | 30,29 | -2,23% | - |
| 05.09.2025 | 31,08 | 31,43 | 30,69 | 30,98 | -0,26% | - |
| 04.09.2025 | 29,93 | 31,30 | 29,91 | 31,06 | 3,67% | - |
| 03.09.2025 | 29,78 | 30,24 | 29,64 | 29,96 | 0,49% | - |
| 02.09.2025 | 30,05 | 30,23 | 29,51 | 29,82 | -0,85% | - |
| 01.09.2025 | 30,08 | 30,08 | 29,95 | 30,07 | 0,10% | - |
| 29.08.2025 | 29,85 | 30,34 | 29,60 | 30,04 | 0,59% | - |
| 28.08.2025 | 31,13 | 31,21 | 29,62 | 29,87 | -4,08% | - |
| 27.08.2025 | 30,79 | 31,18 | 30,56 | 31,14 | 1,17% | - |
| 26.08.2025 | 30,49 | 31,15 | 30,30 | 30,78 | 0,59% | - |
| 25.08.2025 | 30,39 | 30,60 | 30,04 | 30,60 | 0,30% | - |
| 22.08.2025 | 29,24 | 30,57 | 29,16 | 30,51 | 4,42% | - |
| 21.08.2025 | 29,25 | 29,51 | 28,73 | 29,22 | -0,05% | - |
| 20.08.2025 | 29,67 | 29,84 | 29,11 | 29,23 | -1,45% | - |
| 19.08.2025 | 29,62 | 30,32 | 29,42 | 29,66 | 0,49% | - |
| 18.08.2025 | 29,05 | 29,66 | 28,57 | 29,52 | 1,64% | - |
| 15.08.2025 | 29,11 | 29,48 | 28,92 | 29,04 | -0,26% | - |
| 14.08.2025 | 30,21 | 30,43 | 28,89 | 29,12 | -3,82% | - |
| 13.08.2025 | 28,80 | 30,40 | 28,68 | 30,27 | 4,76% | - |
| 12.08.2025 | 27,66 | 28,92 | 27,40 | 28,90 | 5,21% | - |
| 11.08.2025 | 28,08 | 28,44 | 27,22 | 27,47 | -1,93% | - |
| 08.08.2025 | 27,69 | 28,46 | 27,64 | 28,01 | -0,12% | 20,00 |
| 07.08.2025 | 31,41 | 32,65 | 26,22 | 28,04 | -10,30% | 250,00 |
| 06.08.2025 | 31,98 | 32,16 | 30,97 | 31,26 | -2,46% | - |
| 05.08.2025 | 32,16 | 32,35 | 30,86 | 32,05 | 0,12% | - |
| 04.08.2025 | 31,00 | 32,09 | 31,00 | 32,01 | 2,76% | - |
| 01.08.2025 | 32,18 | 32,19 | 30,80 | 31,15 | -3,13% | - |
| 31.07.2025 | 32,22 | 32,96 | 31,76 | 32,16 | -1,43% | - |
| 30.07.2025 | 32,84 | 33,84 | 32,41 | 32,62 | -0,61% | 50,00 |
| 29.07.2025 | 33,35 | 33,91 | 32,69 | 32,82 | -1,59% | - |
| 28.07.2025 | 33,21 | 34,28 | 33,02 | 33,35 | 0,82% | - |
| 25.07.2025 | 31,37 | 33,93 | 31,32 | 33,08 | 5,60% | - |
| 24.07.2025 | 33,75 | 34,49 | 31,31 | 31,33 | -7,17% | - |
| 23.07.2025 | 32,18 | 33,82 | 32,18 | 33,75 | 4,72% | 20,00 |
| 22.07.2025 | 30,62 | 32,38 | 30,49 | 32,23 | 5,29% | 50,00 |
| 21.07.2025 | 30,02 | 30,76 | 29,82 | 30,61 | 1,68% | - |
| 18.07.2025 | 30,31 | 30,49 | 29,84 | 30,10 | -0,59% | - |