42,700€
0,23%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 41,10 | 42,90 | 41,10 | 42,60 | 0,00% | - |
| 17.06.2026 | 42,60 | 42,80 | 42,50 | 42,60 | -0,93% | - |
| 16.06.2026 | 43,10 | 43,10 | 43,00 | 43,00 | -1,83% | - |
| 15.06.2026 | 43,60 | 43,90 | 43,60 | 43,80 | 0,00% | - |
| 12.06.2026 | 43,80 | 44,30 | 43,20 | 43,80 | 3,79% | - |
| 11.06.2026 | 41,90 | 42,20 | 41,80 | 42,20 | -0,24% | - |
| 10.06.2026 | 42,70 | 43,00 | 41,90 | 42,30 | 2,42% | - |
| 09.06.2026 | 41,30 | 41,40 | 41,20 | 41,30 | -0,48% | - |
| 08.06.2026 | 41,00 | 41,50 | 40,50 | 41,50 | 0,73% | - |
| 05.06.2026 | 41,20 | 41,70 | 40,60 | 41,20 | 1,73% | - |
| 04.06.2026 | 40,50 | 40,60 | 40,40 | 40,50 | 2,27% | - |
| 03.06.2026 | 39,70 | 39,70 | 39,60 | 39,60 | -0,50% | - |
| 02.06.2026 | 40,70 | 40,80 | 39,60 | 39,80 | -1,24% | - |
| 01.06.2026 | 41,10 | 41,40 | 40,30 | 40,30 | -2,89% | - |
| 29.05.2026 | 40,10 | 41,60 | 39,60 | 41,50 | 2,98% | - |
| 28.05.2026 | 40,40 | 40,90 | 39,50 | 40,30 | 1,77% | - |
| 27.05.2026 | 39,50 | 39,60 | 39,50 | 39,60 | 0,51% | - |
| 26.05.2026 | 39,30 | 39,80 | 38,60 | 39,40 | 0,51% | - |
| 25.05.2026 | 39,00 | 39,20 | 39,00 | 39,20 | 2,08% | - |
| 22.05.2026 | 37,90 | 38,80 | 37,80 | 38,40 | 0,00% | - |
| 21.05.2026 | 38,50 | 38,50 | 38,40 | 38,40 | 0,52% | - |
| 20.05.2026 | 36,10 | 38,30 | 35,70 | 38,20 | 2,96% | - |
| 19.05.2026 | 36,50 | 37,10 | 36,10 | 37,10 | 0,82% | - |
| 18.05.2026 | 36,70 | 37,50 | 35,80 | 36,80 | -0,54% | - |
| 15.05.2026 | 34,90 | 37,50 | 34,50 | 37,00 | 4,82% | - |
| 14.05.2026 | 32,70 | 37,10 | 32,70 | 35,30 | 4,75% | 821,00 |
| 13.05.2026 | 33,90 | 34,00 | 33,70 | 33,70 | -1,17% | - |
| 12.05.2026 | 34,70 | 35,20 | 33,50 | 34,10 | -3,40% | - |
| 11.05.2026 | 34,70 | 35,30 | 34,70 | 35,30 | -0,84% | - |
| 08.05.2026 | 35,50 | 35,60 | 35,50 | 35,60 | -0,28% | - |
| 07.05.2026 | 36,10 | 36,60 | 35,30 | 35,70 | 5,31% | - |
| 06.05.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 3,04% | - |
| 05.05.2026 | 32,50 | 32,90 | 32,50 | 32,90 | -4,08% | - |
| 04.05.2026 | 34,50 | 34,50 | 34,30 | 34,30 | 4,57% | - |
| 30.04.2026 | 32,90 | 32,90 | 32,70 | 32,80 | 0,31% | - |
| 29.04.2026 | 33,70 | 33,90 | 32,70 | 32,70 | -2,97% | - |
| 28.04.2026 | 33,60 | 34,00 | 33,20 | 33,70 | -0,88% | - |
| 27.04.2026 | 34,10 | 34,10 | 34,00 | 34,00 | -0,29% | - |
| 24.04.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -1,16% | - |
| 23.04.2026 | 34,70 | 34,70 | 34,50 | 34,50 | -0,58% | - |
| 22.04.2026 | 35,10 | 35,70 | 34,50 | 34,70 | -1,42% | - |
| 21.04.2026 | 35,10 | 35,30 | 35,10 | 35,20 | 1,44% | - |
| 20.04.2026 | 35,70 | 35,70 | 34,00 | 34,70 | -3,07% | - |
| 17.04.2026 | 32,50 | 36,10 | 32,50 | 35,80 | 7,51% | - |
| 16.04.2026 | 32,70 | 33,30 | 32,50 | 33,30 | 4,39% | - |
| 15.04.2026 | 33,10 | 33,30 | 31,90 | 31,90 | 1,92% | - |
| 14.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,64% | - |
| 13.04.2026 | 31,30 | 31,30 | 31,00 | 31,10 | -0,64% | - |
| 10.04.2026 | 31,90 | 32,30 | 31,30 | 31,30 | -2,80% | - |
| 09.04.2026 | 32,30 | 32,30 | 32,10 | 32,20 | 1,58% | - |
| 08.04.2026 | 31,30 | 31,70 | 31,10 | 31,70 | -1,25% | - |
| 07.04.2026 | 31,90 | 32,30 | 31,90 | 32,10 | 1,61% | - |
| 02.04.2026 | 32,17 | 32,36 | 30,91 | 31,59 | -1,48% | - |
| 01.04.2026 | 31,70 | 32,21 | 31,19 | 32,07 | 1,47% | - |
| 31.03.2026 | 30,99 | 31,69 | 30,86 | 31,60 | 1,38% | - |
| 30.03.2026 | 30,91 | 31,50 | 30,46 | 31,17 | 0,87% | - |
| 27.03.2026 | 31,28 | 31,58 | 30,64 | 30,90 | -1,76% | - |
| 26.03.2026 | 31,93 | 32,19 | 31,31 | 31,46 | -2,30% | - |
| 25.03.2026 | 32,18 | 32,77 | 31,38 | 32,20 | 0,52% | - |
| 24.03.2026 | 32,32 | 32,46 | 31,40 | 32,03 | -1,28% | - |
| 23.03.2026 | 30,98 | 33,00 | 30,47 | 32,45 | 5,68% | - |
| 20.03.2026 | 31,51 | 31,74 | 30,49 | 30,70 | -1,43% | - |
| 19.03.2026 | 31,71 | 31,73 | 31,00 | 31,15 | -1,61% | - |
| 18.03.2026 | 32,52 | 32,92 | 31,41 | 31,66 | -3,03% | - |
| 17.03.2026 | 31,93 | 32,84 | 31,74 | 32,65 | 1,94% | - |
| 16.03.2026 | 32,09 | 32,73 | 31,71 | 32,03 | -0,08% | - |
| 13.03.2026 | 31,40 | 32,36 | 31,32 | 32,05 | 1,70% | - |
| 12.03.2026 | 32,58 | 32,58 | 31,50 | 31,52 | -3,16% | - |
| 11.03.2026 | 32,67 | 32,95 | 31,97 | 32,55 | -3,08% | - |
| 10.03.2026 | 34,71 | 35,09 | 33,41 | 33,58 | -3,45% | - |
| 09.03.2026 | 34,64 | 34,88 | 32,96 | 34,78 | -0,14% | - |
| 06.03.2026 | 36,20 | 36,46 | 34,61 | 34,83 | -3,85% | - |
| 05.03.2026 | 36,65 | 37,12 | 35,87 | 36,23 | -1,13% | - |
| 04.03.2026 | 37,43 | 37,73 | 36,37 | 36,64 | -1,12% | - |
| 03.03.2026 | 37,12 | 37,12 | 35,82 | 37,06 | -0,07% | - |
| 02.03.2026 | 36,63 | 37,43 | 35,94 | 37,08 | -0,13% | - |
| 27.02.2026 | 38,04 | 38,15 | 36,52 | 37,13 | -3,13% | - |
| 26.02.2026 | 37,88 | 38,62 | 37,76 | 38,33 | 1,79% | - |
| 25.02.2026 | 38,60 | 39,47 | 37,14 | 37,66 | -2,60% | - |
| 24.02.2026 | 38,35 | 39,16 | 38,35 | 38,66 | 0,77% | - |
| 23.02.2026 | 40,44 | 40,44 | 37,79 | 38,37 | -5,17% | 100,00 |
| 20.02.2026 | 40,11 | 42,17 | 39,35 | 40,46 | 1,80% | - |
| 19.02.2026 | 41,95 | 42,28 | 36,58 | 39,74 | -5,08% | - |
| 18.02.2026 | 40,50 | 41,87 | 40,19 | 41,87 | 3,22% | - |
| 17.02.2026 | 40,41 | 42,55 | 40,02 | 40,56 | 0,06% | - |
| 16.02.2026 | 40,44 | 40,69 | 40,44 | 40,54 | 0,57% | - |
| 13.02.2026 | 39,86 | 40,74 | 39,46 | 40,31 | 1,12% | - |
| 12.02.2026 | 39,98 | 41,25 | 39,27 | 39,86 | 0,82% | - |
| 11.02.2026 | 39,57 | 40,28 | 39,09 | 39,54 | 0,14% | - |
| 10.02.2026 | 39,20 | 40,06 | 39,04 | 39,48 | 1,05% | - |
| 09.02.2026 | 39,88 | 39,93 | 38,88 | 39,07 | -2,58% | - |
| 06.02.2026 | 39,07 | 40,29 | 38,98 | 40,11 | 3,16% | - |
| 05.02.2026 | 40,16 | 40,35 | 38,67 | 38,88 | -3,73% | - |
| 04.02.2026 | 39,57 | 40,77 | 39,49 | 40,38 | 1,64% | - |
| 03.02.2026 | 39,36 | 40,55 | 39,29 | 39,73 | 0,72% | - |
| 02.02.2026 | 38,57 | 39,46 | 37,81 | 39,45 | 2,71% | - |
| 30.01.2026 | 38,19 | 39,10 | 37,69 | 38,41 | 0,55% | - |
| 29.01.2026 | 38,88 | 39,21 | 37,98 | 38,20 | -1,74% | 17,00 |
| 28.01.2026 | 39,82 | 40,00 | 38,80 | 38,87 | -2,61% | - |
| 27.01.2026 | 39,99 | 40,43 | 39,64 | 39,91 | -1,16% | - |