29,400€
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 29,60 | 30,00 | 29,20 | 29,40 | 0,00% | 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% | - |
| 10.12.2024 | 41,10 | 42,50 | 41,00 | 41,70 | 1,46% | - |
| 09.12.2024 | 39,60 | 41,50 | 39,60 | 41,10 | 3,27% | - |
| 06.12.2024 | 39,30 | 40,90 | 39,20 | 39,80 | 1,27% | - |
| 05.12.2024 | 40,70 | 40,80 | 39,30 | 39,30 | -3,44% | - |
| 04.12.2024 | 39,30 | 41,20 | 39,30 | 40,70 | 3,56% | - |
| 03.12.2024 | 39,30 | 40,30 | 38,60 | 39,30 | 0,00% | - |
| 02.12.2024 | 38,50 | 39,50 | 38,40 | 39,30 | 2,61% | - |
| 29.11.2024 | 38,30 | 39,30 | 38,10 | 38,30 | 0,00% | - |
| 28.11.2024 | 38,20 | 38,40 | 38,10 | 38,30 | 0,26% | - |
| 27.11.2024 | 38,00 | 39,00 | 37,70 | 38,20 | 0,79% | - |
| 26.11.2024 | 38,60 | 39,00 | 37,50 | 37,90 | -2,07% | - |
| 25.11.2024 | 38,00 | 39,50 | 38,00 | 38,70 | 1,57% | - |
| 22.11.2024 | 36,10 | 38,90 | 36,10 | 38,10 | 3,81% | - |
| 21.11.2024 | 35,30 | 36,80 | 35,20 | 36,70 | 3,97% | - |
| 20.11.2024 | 35,90 | 36,30 | 34,90 | 35,30 | -1,94% | - |
| 19.11.2024 | 35,60 | 36,10 | 35,20 | 36,00 | 0,84% | - |
| 18.11.2024 | 36,20 | 36,70 | 35,30 | 35,70 | -1,38% | - |
| 15.11.2024 | 36,80 | 36,90 | 36,10 | 36,20 | -1,36% | - |
| 14.11.2024 | 38,50 | 39,00 | 36,70 | 36,70 | -4,68% | - |
| 13.11.2024 | 38,90 | 39,90 | 38,20 | 38,50 | -1,03% | - |
| 12.11.2024 | 38,70 | 39,60 | 38,30 | 38,90 | 0,52% | - |
| 11.11.2024 | 36,10 | 38,80 | 36,10 | 38,70 | 7,20% | 38,00 |
| 08.11.2024 | 36,40 | 36,40 | 34,50 | 36,10 | -0,28% | - |
| 07.11.2024 | 33,70 | 36,70 | 33,70 | 36,20 | 7,10% | 600,00 |
| 06.11.2024 | 34,60 | 36,80 | 31,20 | 33,80 | -1,17% | - |
| 05.11.2024 | 33,80 | 34,40 | 32,90 | 34,20 | 1,18% | - |
| 04.11.2024 | 32,60 | 34,70 | 32,50 | 33,80 | 3,68% | - |
| 01.11.2024 | 32,40 | 32,80 | 32,20 | 32,60 | 0,62% | - |
| 31.10.2024 | 32,90 | 33,10 | 32,20 | 32,40 | -1,52% | - |
| 30.10.2024 | 33,20 | 33,30 | 32,50 | 32,90 | -1,20% | - |
| 29.10.2024 | 33,20 | 33,40 | 32,70 | 33,30 | 0,00% | - |
| 28.10.2024 | 33,00 | 33,90 | 33,00 | 33,30 | 0,30% | - |
| 25.10.2024 | 33,60 | 34,30 | 33,00 | 33,20 | -1,19% | - |
| 24.10.2024 | 33,40 | 33,90 | 33,30 | 33,60 | 0,60% | - |
| 23.10.2024 | 33,80 | 34,00 | 33,20 | 33,40 | -1,47% | - |
| 22.10.2024 | 34,40 | 34,40 | 33,50 | 33,90 | -1,45% | - |
| 21.10.2024 | 35,40 | 35,60 | 34,30 | 34,40 | -2,27% | - |