28,695€
-2,89%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,57 | 29,65 | 28,66 | 28,75 | -2,72% | - |
| 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% | - |
| 17.07.2025 | 29,00 | 30,48 | 29,00 | 30,28 | 4,27% | - |
| 16.07.2025 | 28,31 | 29,41 | 28,16 | 29,04 | 2,52% | - |
| 15.07.2025 | 27,34 | 28,56 | 26,97 | 28,33 | 3,66% | - |
| 14.07.2025 | 27,43 | 27,53 | 26,83 | 27,33 | -0,46% | 3,00 |
| 11.07.2025 | 28,10 | 28,14 | 27,28 | 27,45 | -2,42% | - |
| 10.07.2025 | 27,54 | 28,49 | 27,40 | 28,13 | 1,88% | - |
| 09.07.2025 | 27,23 | 27,61 | 26,76 | 27,61 | 1,27% | - |
| 08.07.2025 | 27,49 | 27,83 | 26,75 | 27,27 | -0,66% | 50,00 |
| 07.07.2025 | 27,75 | 28,04 | 27,17 | 27,45 | -1,08% | - |
| 04.07.2025 | 27,83 | 27,83 | 27,61 | 27,75 | -0,48% | - |
| 03.07.2025 | 28,10 | 28,64 | 27,75 | 27,88 | -1,06% | - |
| 02.07.2025 | 27,89 | 28,47 | 27,64 | 28,18 | 1,02% | - |
| 01.07.2025 | 26,74 | 28,54 | 26,43 | 27,90 | 4,11% | - |
| 30.06.2025 | 26,03 | 26,88 | 26,03 | 26,80 | 2,47% | - |
| 27.06.2025 | 25,57 | 26,30 | 25,57 | 26,15 | 1,73% | - |
| 26.06.2025 | 26,00 | 26,05 | 25,45 | 25,71 | -1,17% | - |
| 25.06.2025 | 26,62 | 26,83 | 25,61 | 26,01 | -2,40% | - |
| 24.06.2025 | 26,54 | 26,99 | 26,24 | 26,65 | 0,64% | - |
| 23.06.2025 | 25,47 | 26,53 | 25,47 | 26,48 | 3,88% | - |
| 20.06.2025 | 25,25 | 26,18 | 25,25 | 25,49 | 0,97% | - |
| 19.06.2025 | 25,62 | 25,62 | 25,25 | 25,25 | -1,02% | - |
| 18.06.2025 | 26,09 | 26,09 | 25,45 | 25,51 | -0,70% | - |
| 17.06.2025 | 26,41 | 26,41 | 25,61 | 25,69 | -2,73% | - |
| 16.06.2025 | 25,99 | 26,52 | 25,89 | 26,41 | 1,83% | - |
| 13.06.2025 | 27,15 | 27,35 | 25,85 | 25,93 | -4,44% | - |
| 12.06.2025 | 27,28 | 27,72 | 26,81 | 27,14 | -1,13% | - |
| 11.06.2025 | 28,45 | 28,73 | 27,41 | 27,45 | -3,92% | - |
| 10.06.2025 | 28,24 | 28,98 | 28,08 | 28,57 | 0,97% | - |
| 09.06.2025 | 27,61 | 28,62 | 27,43 | 28,29 | 2,04% | - |
| 06.06.2025 | 27,42 | 28,11 | 27,35 | 27,73 | 1,04% | - |
| 05.06.2025 | 27,83 | 28,14 | 27,05 | 27,44 | -1,44% | - |
| 04.06.2025 | 27,84 | 28,10 | 27,41 | 27,84 | -0,07% | - |
| 03.06.2025 | 26,66 | 28,02 | 26,45 | 27,86 | 4,21% | - |
| 02.06.2025 | 26,81 | 26,94 | 26,20 | 26,74 | -0,69% | - |
| 30.05.2025 | 26,85 | 27,33 | 26,53 | 26,92 | 0,15% | - |