25,030€
-4,87%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 26,37 | 26,49 | 24,89 | 24,96 | -5,13% | - |
| 08.05.2025 | 24,57 | 26,59 | 23,44 | 26,31 | 6,67% | 18,00 |
| 07.05.2025 | 24,25 | 24,81 | 24,17 | 24,67 | 2,39% | - |
| 06.05.2025 | 25,03 | 25,18 | 24,09 | 24,09 | -4,25% | 150,00 |
| 05.05.2025 | 25,50 | 25,92 | 24,96 | 25,16 | -1,29% | 309,00 |
| 02.05.2025 | 25,21 | 25,74 | 24,84 | 25,49 | 0,89% | 150,00 |
| 30.04.2025 | 25,19 | 25,36 | 24,50 | 25,27 | -0,02% | - |
| 29.04.2025 | 25,27 | 25,56 | 24,83 | 25,27 | 0,84% | - |
| 28.04.2025 | 25,27 | 26,01 | 24,88 | 25,06 | -1,26% | - |
| 25.04.2025 | 25,50 | 25,68 | 25,09 | 25,38 | -0,53% | 11,00 |
| 24.04.2025 | 24,97 | 25,56 | 24,59 | 25,52 | 2,14% | - |
| 23.04.2025 | 24,56 | 26,51 | 24,56 | 24,98 | 1,67% | - |
| 22.04.2025 | 23,80 | 24,80 | 23,68 | 24,57 | 0,31% | - |
| 17.04.2025 | 23,65 | 24,96 | 23,39 | 24,50 | 3,51% | - |
| 16.04.2025 | 25,08 | 25,12 | 23,33 | 23,67 | -5,74% | - |
| 15.04.2025 | 25,39 | 25,98 | 24,88 | 25,11 | -1,41% | - |
| 14.04.2025 | 26,16 | 26,33 | 24,80 | 25,47 | -1,03% | - |
| 11.04.2025 | 25,95 | 26,11 | 24,20 | 25,73 | -0,73% | - |
| 10.04.2025 | 28,06 | 28,26 | 25,34 | 25,92 | -8,33% | - |
| 09.04.2025 | 24,75 | 28,46 | 23,88 | 28,28 | 14,29% | - |
| 08.04.2025 | 26,29 | 27,81 | 24,47 | 24,74 | -5,75% | - |
| 07.04.2025 | 27,51 | 28,17 | 25,73 | 26,25 | -4,55% | - |
| 04.04.2025 | 26,60 | 27,80 | 25,20 | 27,50 | 1,85% | - |
| 03.04.2025 | 32,00 | 32,00 | 26,90 | 27,00 | -15,63% | - |
| 02.04.2025 | 31,10 | 32,00 | 30,70 | 32,00 | 2,56% | - |
| 01.04.2025 | 30,50 | 31,20 | 30,20 | 31,20 | 1,96% | - |
| 31.03.2025 | 30,50 | 30,80 | 30,00 | 30,60 | 0,00% | - |
| 28.03.2025 | 31,50 | 31,50 | 30,40 | 30,60 | -2,55% | - |
| 27.03.2025 | 31,20 | 31,80 | 31,00 | 31,40 | 0,00% | - |
| 26.03.2025 | 31,40 | 31,70 | 30,80 | 31,40 | 0,00% | - |
| 25.03.2025 | 31,60 | 31,90 | 31,00 | 31,40 | -1,26% | - |
| 24.03.2025 | 32,20 | 32,70 | 31,60 | 31,80 | -0,93% | - |
| 21.03.2025 | 32,00 | 32,60 | 31,20 | 32,10 | 0,31% | - |
| 20.03.2025 | 31,40 | 32,90 | 31,30 | 32,00 | 1,91% | - |
| 19.03.2025 | 31,20 | 31,90 | 31,00 | 31,40 | 0,64% | - |
| 18.03.2025 | 31,20 | 32,70 | 30,60 | 31,20 | 0,00% | - |
| 17.03.2025 | 29,50 | 31,80 | 29,50 | 31,20 | 5,41% | - |
| 14.03.2025 | 29,60 | 30,00 | 29,20 | 29,60 | 0,68% | 25,00 |
| 13.03.2025 | 30,40 | 30,90 | 29,00 | 29,40 | -3,61% | - |
| 12.03.2025 | 31,30 | 31,70 | 30,30 | 30,50 | -2,24% | 165,00 |
| 11.03.2025 | 32,30 | 32,50 | 30,70 | 31,20 | -3,70% | - |
| 10.03.2025 | 33,00 | 33,20 | 32,20 | 32,40 | -1,52% | - |
| 07.03.2025 | 32,30 | 32,90 | 31,50 | 32,90 | 1,54% | - |
| 06.03.2025 | 31,80 | 32,60 | 31,30 | 32,40 | 1,57% | - |
| 05.03.2025 | 32,20 | 32,50 | 31,00 | 31,90 | -1,24% | - |
| 04.03.2025 | 33,80 | 34,10 | 32,20 | 32,30 | -4,44% | - |
| 03.03.2025 | 34,00 | 35,00 | 33,60 | 33,80 | -1,74% | - |
| 28.02.2025 | 34,20 | 34,50 | 33,90 | 34,40 | 0,58% | - |
| 27.02.2025 | 35,90 | 36,10 | 34,20 | 34,20 | -4,20% | - |
| 26.02.2025 | 35,70 | 36,50 | 35,50 | 35,70 | 0,00% | 300,00 |
| 25.02.2025 | 35,40 | 35,90 | 34,90 | 35,70 | 0,56% | - |
| 24.02.2025 | 34,80 | 35,70 | 34,80 | 35,50 | 0,85% | - |
| 21.02.2025 | 35,20 | 35,60 | 34,80 | 35,20 | 0,57% | - |
| 20.02.2025 | 35,60 | 35,90 | 34,90 | 35,00 | -1,69% | - |
| 19.02.2025 | 36,80 | 36,90 | 35,30 | 35,60 | -3,00% | - |
| 18.02.2025 | 36,40 | 36,90 | 36,00 | 36,70 | 0,82% | - |
| 17.02.2025 | 36,30 | 36,40 | 36,20 | 36,40 | 0,28% | - |
| 14.02.2025 | 35,90 | 36,70 | 35,20 | 36,30 | 1,11% | - |
| 13.02.2025 | 36,90 | 39,00 | 34,90 | 35,90 | -1,91% | - |
| 12.02.2025 | 36,50 | 37,10 | 35,40 | 36,60 | 0,27% | - |
| 11.02.2025 | 35,20 | 37,10 | 34,70 | 36,50 | 3,99% | - |
| 10.02.2025 | 35,20 | 35,70 | 34,90 | 35,10 | -0,28% | - |
| 07.02.2025 | 36,00 | 36,10 | 34,90 | 35,20 | -1,95% | - |
| 06.02.2025 | 35,60 | 36,50 | 35,60 | 35,90 | 1,13% | - |
| 05.02.2025 | 35,70 | 35,90 | 35,30 | 35,50 | -0,56% | - |
| 04.02.2025 | 35,00 | 35,70 | 34,70 | 35,70 | 2,00% | - |
| 03.02.2025 | 35,70 | 36,00 | 34,70 | 35,00 | -2,51% | - |
| 31.01.2025 | 36,90 | 37,40 | 35,80 | 35,90 | -2,71% | - |
| 30.01.2025 | 36,20 | 37,10 | 36,20 | 36,90 | 1,93% | - |
| 29.01.2025 | 36,10 | 36,90 | 35,90 | 36,20 | 0,28% | - |
| 28.01.2025 | 36,80 | 37,50 | 36,10 | 36,10 | -2,43% | - |
| 27.01.2025 | 35,80 | 37,10 | 35,20 | 37,00 | 3,35% | - |
| 24.01.2025 | 36,40 | 36,70 | 35,60 | 35,80 | -1,65% | - |
| 23.01.2025 | 36,20 | 36,40 | 35,20 | 36,40 | 0,28% | - |
| 22.01.2025 | 36,20 | 36,80 | 36,10 | 36,30 | 0,00% | - |
| 21.01.2025 | 35,90 | 37,00 | 35,60 | 36,30 | 1,11% | - |
| 20.01.2025 | 36,20 | 36,20 | 35,90 | 35,90 | -1,10% | - |
| 17.01.2025 | 35,80 | 36,70 | 35,80 | 36,30 | 0,55% | - |
| 16.01.2025 | 35,80 | 36,30 | 35,30 | 36,10 | 0,56% | - |
| 15.01.2025 | 36,40 | 37,80 | 35,90 | 35,90 | -1,37% | - |
| 14.01.2025 | 36,80 | 37,30 | 35,90 | 36,40 | -1,62% | - |
| 13.01.2025 | 37,40 | 37,40 | 36,10 | 37,00 | -0,80% | - |
| 10.01.2025 | 36,30 | 37,50 | 35,50 | 37,30 | 2,75% | - |
| 09.01.2025 | 36,30 | 36,40 | 36,20 | 36,30 | 0,00% | - |
| 08.01.2025 | 36,60 | 36,80 | 35,20 | 36,30 | -0,82% | - |
| 07.01.2025 | 36,70 | 37,10 | 36,20 | 36,60 | -0,27% | - |
| 06.01.2025 | 37,00 | 38,10 | 36,60 | 36,70 | -0,81% | - |
| 03.01.2025 | 36,60 | 37,50 | 36,50 | 37,00 | 0,82% | - |
| 02.01.2025 | 37,60 | 38,20 | 36,70 | 36,70 | -1,34% | 590,00 |
| 30.12.2024 | 37,60 | 37,70 | 37,20 | 37,20 | -0,80% | - |
| 27.12.2024 | 38,20 | 38,20 | 37,40 | 37,50 | -1,83% | - |
| 23.12.2024 | 37,80 | 38,30 | 37,50 | 38,20 | 0,00% | - |
| 20.12.2024 | 38,30 | 39,10 | 37,20 | 38,20 | 0,00% | - |
| 19.12.2024 | 39,30 | 40,40 | 38,10 | 38,20 | -3,29% | - |
| 18.12.2024 | 40,50 | 41,40 | 39,30 | 39,50 | -2,47% | - |
| 17.12.2024 | 41,10 | 41,40 | 39,90 | 40,50 | -1,46% | - |
| 16.12.2024 | 42,10 | 42,20 | 41,00 | 41,10 | -2,38% | - |
| 13.12.2024 | 42,10 | 42,80 | 41,70 | 42,10 | -0,47% | - |
| 12.12.2024 | 43,10 | 43,30 | 42,20 | 42,30 | -1,86% | - |
| 11.12.2024 | 41,70 | 43,20 | 41,60 | 43,10 | 3,36% | - |