38,300€
2,13%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 37,60 | 38,50 | 37,10 | 38,50 | 2,67% | - |
| 13.05.2024 | 36,70 | 37,90 | 36,70 | 37,50 | 1,63% | - |
| 10.05.2024 | 36,30 | 37,30 | 35,50 | 36,90 | 1,37% | - |
| 09.05.2024 | 32,40 | 38,70 | 32,40 | 36,40 | 11,66% | 10,00 |
| 08.05.2024 | 33,00 | 33,20 | 31,90 | 32,60 | -1,21% | - |
| 07.05.2024 | 32,60 | 33,10 | 32,30 | 33,00 | 1,23% | - |
| 06.05.2024 | 32,40 | 32,60 | 32,10 | 32,60 | 0,93% | - |
| 03.05.2024 | 32,20 | 32,90 | 32,10 | 32,30 | 0,94% | - |
| 02.05.2024 | 33,50 | 33,50 | 31,70 | 32,00 | -4,19% | 5,00 |
| 30.04.2024 | 34,60 | 34,60 | 33,30 | 33,40 | -3,47% | - |
| 29.04.2024 | 33,80 | 34,90 | 33,80 | 34,60 | 2,37% | - |
| 26.04.2024 | 33,00 | 34,30 | 33,00 | 33,80 | 0,90% | - |
| 25.04.2024 | 33,40 | 33,70 | 32,50 | 33,50 | 0,30% | - |
| 24.04.2024 | 34,00 | 34,20 | 33,30 | 33,40 | -1,76% | - |
| 23.04.2024 | 34,20 | 34,40 | 33,50 | 34,00 | -0,58% | - |
| 22.04.2024 | 35,00 | 35,50 | 34,10 | 34,20 | -2,29% | - |
| 19.04.2024 | 34,80 | 35,30 | 34,50 | 35,00 | 0,86% | - |
| 18.04.2024 | 34,70 | 35,50 | 34,50 | 34,70 | -0,29% | - |
| 17.04.2024 | 35,50 | 35,80 | 34,30 | 34,80 | -1,69% | - |
| 16.04.2024 | 35,30 | 35,90 | 34,90 | 35,40 | 0,00% | - |
| 15.04.2024 | 35,40 | 36,10 | 35,10 | 35,40 | -0,84% | - |
| 12.04.2024 | 36,10 | 36,50 | 35,50 | 35,70 | -1,38% | - |
| 11.04.2024 | 36,30 | 36,30 | 35,50 | 36,20 | 1,12% | - |
| 10.04.2024 | 36,10 | 36,20 | 34,90 | 35,80 | -0,83% | - |
| 09.04.2024 | 35,00 | 36,10 | 35,00 | 36,10 | 3,74% | - |
| 08.04.2024 | 35,10 | 35,50 | 34,70 | 34,80 | -0,85% | - |
| 05.04.2024 | 35,00 | 35,20 | 34,50 | 35,10 | 0,29% | - |
| 04.04.2024 | 36,40 | 36,90 | 34,70 | 35,00 | -3,58% | - |
| 03.04.2024 | 35,40 | 36,40 | 35,10 | 36,30 | 2,54% | - |
| 02.04.2024 | 36,40 | 36,40 | 34,70 | 35,40 | -2,75% | - |
| 28.03.2024 | 35,60 | 36,40 | 35,20 | 36,40 | 2,82% | - |
| 27.03.2024 | 34,00 | 35,50 | 34,00 | 35,40 | 4,12% | - |
| 26.03.2024 | 34,00 | 34,90 | 33,90 | 34,00 | -0,29% | - |
| 25.03.2024 | 34,00 | 34,90 | 34,00 | 34,10 | -1,16% | 15,00 |
| 22.03.2024 | 34,40 | 35,10 | 34,10 | 34,50 | -0,29% | - |
| 21.03.2024 | 34,20 | 35,10 | 34,00 | 34,60 | 1,17% | - |
| 20.03.2024 | 33,80 | 34,30 | 33,50 | 34,20 | 1,18% | - |
| 19.03.2024 | 33,60 | 34,10 | 33,50 | 33,80 | 0,30% | - |
| 18.03.2024 | 34,00 | 34,30 | 33,30 | 33,70 | -1,46% | - |
| 15.03.2024 | 34,20 | 34,50 | 33,90 | 34,20 | 0,29% | - |
| 14.03.2024 | 35,00 | 35,50 | 34,10 | 34,10 | -2,57% | - |
| 13.03.2024 | 34,80 | 35,30 | 34,50 | 35,00 | 1,16% | - |
| 12.03.2024 | 35,10 | 35,30 | 34,50 | 34,60 | -2,26% | - |
| 11.03.2024 | 35,50 | 35,70 | 34,90 | 35,40 | -0,28% | - |
| 08.03.2024 | 35,60 | 36,30 | 35,30 | 35,50 | -0,28% | - |
| 07.03.2024 | 35,80 | 36,90 | 35,40 | 35,60 | -0,28% | - |
| 06.03.2024 | 36,80 | 37,00 | 35,50 | 35,70 | -2,99% | - |
| 05.03.2024 | 37,40 | 37,90 | 36,80 | 36,80 | -2,39% | - |
| 04.03.2024 | 38,10 | 38,30 | 37,50 | 37,70 | -1,05% | - |
| 01.03.2024 | 38,00 | 38,90 | 37,70 | 38,10 | 0,26% | - |
| 29.02.2024 | 38,30 | 39,10 | 37,50 | 38,00 | -1,04% | - |
| 28.02.2024 | 36,80 | 38,50 | 36,70 | 38,40 | 4,35% | - |
| 27.02.2024 | 35,80 | 37,10 | 35,30 | 36,80 | 2,79% | - |
| 26.02.2024 | 34,60 | 35,90 | 34,40 | 35,80 | 3,17% | - |
| 23.02.2024 | 35,00 | 35,30 | 34,70 | 34,70 | -0,86% | - |
| 22.02.2024 | 35,50 | 35,90 | 34,70 | 35,00 | -1,41% | - |
| 21.02.2024 | 35,60 | 35,90 | 35,10 | 35,50 | -0,28% | - |
| 20.02.2024 | 36,30 | 36,50 | 34,90 | 35,60 | -1,93% | - |
| 19.02.2024 | 36,30 | 36,40 | 36,30 | 36,30 | 0,28% | - |
| 16.02.2024 | 38,60 | 39,00 | 35,90 | 36,20 | -6,94% | - |
| 15.02.2024 | 44,90 | 45,30 | 37,70 | 38,90 | -13,56% | 201,00 |
| 14.02.2024 | 44,20 | 45,50 | 43,80 | 45,00 | 1,81% | - |
| 13.02.2024 | 45,50 | 45,50 | 43,30 | 44,20 | -2,43% | - |
| 12.02.2024 | 42,70 | 45,50 | 42,40 | 45,30 | 6,59% | - |
| 09.02.2024 | 42,30 | 42,90 | 41,90 | 42,50 | 0,47% | - |
| 08.02.2024 | 40,30 | 42,50 | 40,30 | 42,30 | 4,96% | - |
| 07.02.2024 | 39,90 | 40,80 | 39,50 | 40,30 | 1,00% | - |
| 06.02.2024 | 39,60 | 40,30 | 39,50 | 39,90 | 0,00% | - |
| 05.02.2024 | 40,90 | 41,10 | 38,90 | 39,90 | -2,44% | - |
| 02.02.2024 | 40,20 | 41,30 | 39,30 | 40,90 | 1,74% | - |
| 01.02.2024 | 40,70 | 41,10 | 40,10 | 40,20 | -1,23% | - |
| 31.01.2024 | 42,10 | 42,10 | 40,70 | 40,70 | -2,40% | - |
| 30.01.2024 | 42,70 | 43,00 | 41,70 | 41,70 | -2,57% | - |
| 29.01.2024 | 41,90 | 42,90 | 41,50 | 42,80 | 1,66% | - |
| 26.01.2024 | 41,90 | 42,30 | 41,70 | 42,10 | 0,48% | - |
| 25.01.2024 | 41,10 | 42,10 | 40,90 | 41,90 | 1,95% | - |
| 24.01.2024 | 42,80 | 43,20 | 41,10 | 41,10 | -4,20% | - |
| 23.01.2024 | 43,30 | 43,60 | 42,30 | 42,90 | -0,69% | - |
| 22.01.2024 | 42,10 | 43,30 | 42,00 | 43,20 | 2,61% | - |
| 19.01.2024 | 41,30 | 42,50 | 41,10 | 42,10 | 1,94% | - |
| 18.01.2024 | 41,10 | 41,50 | 40,30 | 41,30 | 0,49% | - |
| 17.01.2024 | 42,00 | 42,20 | 39,90 | 41,10 | -2,61% | - |
| 16.01.2024 | 41,70 | 42,30 | 41,30 | 42,20 | 1,20% | - |
| 15.01.2024 | 41,50 | 41,80 | 41,50 | 41,70 | 0,24% | - |
| 12.01.2024 | 42,30 | 42,70 | 41,30 | 41,60 | -2,12% | - |
| 11.01.2024 | 43,20 | 43,50 | 41,90 | 42,50 | -1,39% | - |
| 10.01.2024 | 42,70 | 43,30 | 42,10 | 43,10 | 1,41% | - |
| 09.01.2024 | 42,50 | 42,90 | 41,90 | 42,50 | 0,24% | - |
| 08.01.2024 | 41,50 | 42,70 | 41,30 | 42,40 | 1,68% | - |
| 05.01.2024 | 42,00 | 42,90 | 41,70 | 41,70 | -0,71% | - |
| 04.01.2024 | 43,50 | 43,50 | 41,70 | 42,00 | -2,55% | - |
| 03.01.2024 | 46,00 | 46,20 | 43,10 | 43,10 | -6,30% | 217,00 |
| 02.01.2024 | 47,40 | 47,40 | 45,70 | 46,00 | -2,95% | - |
| 29.12.2023 | 47,40 | 47,50 | 47,00 | 47,40 | 0,00% | - |
| 28.12.2023 | 48,00 | 48,30 | 46,70 | 47,40 | -1,66% | - |
| 27.12.2023 | 47,10 | 48,50 | 47,10 | 48,20 | 2,34% | 50,00 |
| 22.12.2023 | 48,60 | 48,60 | 46,70 | 47,10 | -3,09% | - |
| 21.12.2023 | 47,80 | 49,10 | 47,80 | 48,60 | 0,83% | - |
| 20.12.2023 | 48,20 | 49,10 | 47,30 | 48,20 | 0,21% | - |
| 19.12.2023 | 47,40 | 48,90 | 47,40 | 48,10 | 1,26% | - |