35,558€
0,16%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,71 | 34,08 | 32,62 | 34,01 | 4,14% | - |
| 04.05.2026 | 34,39 | 34,60 | 32,52 | 32,65 | -2,98% | 15,00 |
| 30.04.2026 | 32,80 | 33,85 | 32,64 | 33,66 | 2,16% | - |
| 29.04.2026 | 33,70 | 33,95 | 32,64 | 32,95 | -2,21% | 14,00 |
| 28.04.2026 | 33,64 | 33,93 | 33,24 | 33,69 | 0,36% | - |
| 27.04.2026 | 34,10 | 34,31 | 33,32 | 33,57 | -1,55% | - |
| 24.04.2026 | 34,07 | 34,56 | 33,88 | 34,10 | -0,04% | - |
| 23.04.2026 | 34,50 | 35,02 | 33,89 | 34,11 | -1,71% | - |
| 22.04.2026 | 35,33 | 35,64 | 34,44 | 34,70 | -1,15% | 58,00 |
| 21.04.2026 | 35,22 | 36,23 | 34,86 | 35,10 | 0,01% | - |
| 20.04.2026 | 34,65 | 35,28 | 34,01 | 35,10 | 0,43% | 15,00 |
| 17.04.2026 | 32,67 | 36,06 | 32,59 | 34,95 | 7,38% | - |
| 16.04.2026 | 32,65 | 33,30 | 32,43 | 32,55 | -0,48% | - |
| 15.04.2026 | 33,17 | 33,37 | 31,55 | 32,70 | -1,47% | - |
| 14.04.2026 | 31,30 | 33,36 | 31,21 | 33,19 | 5,94% | - |
| 13.04.2026 | 31,07 | 31,40 | 30,67 | 31,33 | 0,09% | - |
| 10.04.2026 | 31,91 | 32,27 | 31,13 | 31,30 | -1,87% | - |
| 09.04.2026 | 32,26 | 32,26 | 31,09 | 31,90 | -1,10% | 15,00 |
| 08.04.2026 | 31,77 | 32,80 | 31,64 | 32,26 | 2,72% | 110,00 |
| 07.04.2026 | 32,10 | 32,40 | 31,00 | 31,40 | -0,36% | 115,00 |
| 02.04.2026 | 31,66 | 32,36 | 30,91 | 31,52 | -1,93% | 17,00 |
| 01.04.2026 | 31,75 | 32,19 | 31,39 | 32,14 | 1,39% | 28,00 |
| 31.03.2026 | 31,27 | 32,13 | 30,87 | 31,69 | 2,27% | - |
| 30.03.2026 | 30,98 | 31,50 | 30,47 | 30,99 | 0,41% | 62,00 |
| 27.03.2026 | 31,30 | 31,58 | 30,64 | 30,86 | -1,38% | 15,00 |
| 26.03.2026 | 31,94 | 32,21 | 31,13 | 31,30 | -2,28% | - |
| 25.03.2026 | 32,07 | 32,49 | 31,38 | 32,03 | 0,05% | - |
| 24.03.2026 | 32,39 | 32,46 | 31,38 | 32,01 | -1,05% | - |
| 23.03.2026 | 30,52 | 32,99 | 30,41 | 32,35 | 4,95% | 459,00 |
| 20.03.2026 | 31,46 | 31,74 | 30,49 | 30,83 | -2,17% | - |
| 19.03.2026 | 31,69 | 31,72 | 31,01 | 31,51 | -0,38% | - |
| 18.03.2026 | 32,74 | 32,92 | 31,40 | 31,63 | -2,75% | 15,00 |
| 17.03.2026 | 31,95 | 32,82 | 31,74 | 32,52 | 1,74% | - |
| 16.03.2026 | 32,09 | 32,72 | 31,72 | 31,97 | 0,29% | - |
| 13.03.2026 | 31,43 | 32,33 | 31,25 | 31,87 | 1,35% | - |
| 12.03.2026 | 32,41 | 32,54 | 31,37 | 31,45 | -3,35% | 168,00 |
| 11.03.2026 | 32,66 | 32,95 | 31,98 | 32,54 | -0,54% | - |
| 10.03.2026 | 34,65 | 34,96 | 32,63 | 32,72 | -5,76% | 78,00 |
| 09.03.2026 | 34,39 | 34,88 | 32,96 | 34,72 | -0,20% | 63,00 |
| 06.03.2026 | 36,25 | 36,37 | 34,61 | 34,79 | -3,90% | 75,00 |
| 05.03.2026 | 36,71 | 37,11 | 35,88 | 36,20 | -1,34% | 34,00 |
| 04.03.2026 | 37,21 | 37,55 | 36,37 | 36,69 | -1,81% | 345,00 |
| 03.03.2026 | 36,81 | 37,47 | 35,82 | 37,37 | 0,77% | 15,00 |
| 02.03.2026 | 36,70 | 37,42 | 35,93 | 37,08 | 0,47% | 470,00 |
| 27.02.2026 | 38,17 | 38,21 | 36,53 | 36,91 | -3,36% | 497,00 |
| 26.02.2026 | 37,84 | 38,61 | 37,79 | 38,19 | 0,55% | - |
| 25.02.2026 | 38,53 | 39,09 | 37,13 | 37,98 | -1,59% | - |
| 24.02.2026 | 38,49 | 39,15 | 38,30 | 38,59 | 0,59% | 465,00 |
| 23.02.2026 | 40,07 | 40,34 | 37,80 | 38,37 | -5,17% | 15,00 |
| 20.02.2026 | 40,32 | 42,26 | 39,27 | 40,46 | 1,23% | - |
| 19.02.2026 | 41,98 | 42,14 | 36,58 | 39,96 | -4,66% | - |
| 18.02.2026 | 40,62 | 41,97 | 40,13 | 41,92 | 3,44% | 14,00 |
| 17.02.2026 | 40,36 | 42,55 | 40,03 | 40,52 | -0,06% | - |
| 16.02.2026 | 40,59 | 40,71 | 40,47 | 40,55 | 0,26% | - |
| 13.02.2026 | 39,88 | 40,74 | 39,45 | 40,44 | 1,21% | - |
| 12.02.2026 | 40,13 | 41,19 | 39,27 | 39,96 | -0,17% | - |
| 11.02.2026 | 39,56 | 40,22 | 39,09 | 40,03 | 1,07% | - |
| 10.02.2026 | 39,22 | 40,06 | 39,15 | 39,60 | 0,98% | 87,00 |
| 09.02.2026 | 39,82 | 39,87 | 38,88 | 39,22 | -1,68% | 445,00 |
| 06.02.2026 | 38,98 | 40,29 | 38,96 | 39,89 | 2,37% | - |
| 05.02.2026 | 40,21 | 40,45 | 38,67 | 38,96 | -3,33% | 127,00 |
| 04.02.2026 | 39,58 | 40,77 | 39,51 | 40,30 | 2,05% | - |
| 03.02.2026 | 39,38 | 40,54 | 39,21 | 39,49 | 0,30% | 65,00 |
| 02.02.2026 | 38,10 | 39,56 | 38,04 | 39,37 | 2,15% | - |
| 30.01.2026 | 38,12 | 39,05 | 37,95 | 38,54 | 0,93% | 40,00 |
| 29.01.2026 | 38,85 | 39,17 | 37,99 | 38,19 | -1,90% | 710,00 |
| 28.01.2026 | 39,60 | 39,80 | 38,79 | 38,93 | -1,17% | 81,00 |
| 27.01.2026 | 40,11 | 40,22 | 39,37 | 39,39 | -1,50% | 15,00 |
| 26.01.2026 | 39,95 | 40,59 | 39,86 | 39,99 | -0,09% | - |
| 23.01.2026 | 41,69 | 41,92 | 40,01 | 40,02 | -3,53% | 52,00 |
| 22.01.2026 | 41,70 | 42,41 | 41,47 | 41,49 | -0,48% | - |
| 21.01.2026 | 41,26 | 42,18 | 40,92 | 41,69 | 1,29% | 14,00 |
| 20.01.2026 | 42,65 | 43,06 | 41,02 | 41,16 | -4,88% | - |
| 19.01.2026 | 43,33 | 43,41 | 43,23 | 43,27 | -1,15% | 15,00 |
| 16.01.2026 | 42,95 | 44,34 | 42,57 | 43,77 | 3,05% | 5.683,00 |
| 15.01.2026 | 42,02 | 42,73 | 41,90 | 42,48 | 1,43% | - |
| 14.01.2026 | 42,26 | 42,87 | 41,74 | 41,88 | -1,07% | - |
| 13.01.2026 | 42,54 | 42,87 | 42,02 | 42,33 | -0,35% | 28,00 |
| 12.01.2026 | 42,02 | 42,74 | 41,55 | 42,48 | 0,17% | 2.400,00 |
| 09.01.2026 | 42,23 | 42,70 | 41,20 | 42,41 | 0,30% | 15,00 |
| 08.01.2026 | 40,50 | 43,10 | 40,17 | 42,29 | 3,92% | 255,00 |
| 07.01.2026 | 40,77 | 41,19 | 40,47 | 40,69 | -0,33% | - |
| 06.01.2026 | 39,45 | 40,88 | 39,28 | 40,83 | 3,52% | 170,00 |
| 05.01.2026 | 38,42 | 40,61 | 38,11 | 39,44 | 3,10% | 15,00 |
| 02.01.2026 | 37,84 | 38,37 | 37,50 | 38,25 | -0,46% | 68,00 |
| 30.12.2025 | 38,38 | 38,64 | 38,36 | 38,43 | 0,01% | 33,00 |
| 29.12.2025 | 38,89 | 39,04 | 38,24 | 38,42 | 0,89% | 15,00 |
| 23.12.2025 | 38,24 | 38,44 | 37,61 | 38,08 | -0,61% | - |
| 22.12.2025 | 38,04 | 38,73 | 37,81 | 38,32 | 0,56% | - |
| 19.12.2025 | 37,52 | 38,10 | 37,20 | 38,10 | 1,67% | - |
| 18.12.2025 | 36,66 | 37,58 | 36,63 | 37,48 | 2,18% | 15,00 |
| 17.12.2025 | 36,77 | 37,09 | 36,34 | 36,68 | 0,30% | - |
| 16.12.2025 | 36,66 | 36,99 | 35,95 | 36,57 | -0,96% | - |
| 15.12.2025 | 37,67 | 38,01 | 36,58 | 36,92 | -1,72% | 429,00 |
| 12.12.2025 | 38,77 | 39,09 | 37,38 | 37,57 | -3,20% | - |
| 11.12.2025 | 38,51 | 39,40 | 38,15 | 38,81 | 0,32% | - |
| 10.12.2025 | 37,32 | 39,04 | 37,19 | 38,68 | 3,63% | 144,00 |
| 09.12.2025 | 36,89 | 37,67 | 36,51 | 37,33 | 1,14% | 195,00 |
| 08.12.2025 | 37,25 | 37,59 | 36,37 | 36,91 | -0,97% | - |
| 05.12.2025 | 36,41 | 37,57 | 36,21 | 37,27 | 2,33% | 126,00 |