34,800€
-8,90%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,40 | 38,70 | 32,50 | 34,70 | -9,16% | 3.118,00 |
| 11.11.2026 | 40,00 | 40,70 | 38,00 | 38,20 | -4,98% | - |
| 10.11.2026 | 41,00 | 41,20 | 39,40 | 40,20 | -1,47% | - |
| 09.11.2026 | 40,30 | 41,00 | 39,90 | 40,80 | 1,49% | - |
| 06.11.2026 | 42,00 | 42,20 | 40,00 | 40,20 | -3,83% | - |
| 05.11.2026 | 42,90 | 43,70 | 41,30 | 41,80 | -2,79% | - |
| 04.11.2026 | 39,80 | 43,20 | 39,80 | 43,00 | 7,50% | - |
| 03.11.2026 | 40,60 | 40,80 | 39,70 | 40,00 | -0,99% | - |
| 02.11.2026 | 39,40 | 40,90 | 39,10 | 40,40 | 3,06% | - |
| 30.10.2026 | 39,10 | 39,90 | 38,90 | 39,20 | -0,51% | - |
| 29.10.2026 | 38,50 | 39,80 | 38,20 | 39,40 | 3,14% | 13,00 |
| 28.10.2026 | 38,10 | 38,80 | 37,70 | 38,20 | 0,53% | 119,00 |
| 27.10.2026 | 39,10 | 39,40 | 37,70 | 38,00 | -2,31% | - |
| 26.10.2026 | 38,40 | 39,30 | 38,10 | 38,90 | 1,83% | 49,00 |
| 23.10.2026 | 39,20 | 39,40 | 37,70 | 38,20 | -2,55% | - |
| 22.10.2026 | 37,60 | 39,40 | 37,60 | 39,20 | 3,70% | - |
| 21.10.2026 | 38,20 | 38,50 | 37,60 | 37,80 | 0,00% | - |
| 20.10.2026 | 37,60 | 38,20 | 37,30 | 37,80 | 0,53% | - |
| 19.10.2026 | 38,40 | 38,60 | 37,40 | 37,60 | -2,34% | - |
| 16.10.2026 | 37,50 | 38,50 | 37,20 | 38,50 | 2,67% | - |
| 15.10.2026 | 37,50 | 37,70 | 37,30 | 37,50 | 3,59% | - |
| 14.10.2026 | 35,20 | 36,40 | 34,90 | 36,20 | 3,13% | 425,00 |
| 13.10.2026 | 34,90 | 35,90 | 34,70 | 35,10 | 0,29% | - |
| 12.10.2026 | 35,60 | 35,80 | 34,70 | 35,00 | -1,13% | - |
| 09.10.2026 | 35,30 | 36,00 | 34,90 | 35,40 | 0,57% | 16,00 |
| 08.10.2026 | 35,40 | 35,60 | 34,80 | 35,20 | 0,00% | 580,00 |
| 07.10.2026 | 35,80 | 36,20 | 35,20 | 35,20 | -1,68% | - |
| 06.10.2026 | 36,20 | 36,40 | 35,40 | 35,80 | -1,10% | - |
| 05.10.2026 | 36,70 | 36,70 | 35,80 | 36,20 | -0,55% | - |
| 02.10.2026 | 37,00 | 37,40 | 36,00 | 36,40 | -1,09% | - |
| 01.10.2026 | 36,60 | 37,10 | 35,90 | 36,80 | 1,10% | - |
| 30.09.2026 | 37,50 | 38,00 | 36,00 | 36,40 | -3,70% | 978,00 |
| 29.09.2026 | 38,20 | 38,50 | 36,90 | 37,80 | -0,79% | 1.010,00 |
| 28.09.2026 | 37,20 | 38,60 | 36,40 | 38,10 | 2,70% | - |
| 25.09.2026 | 36,80 | 37,40 | 36,40 | 37,10 | 1,64% | - |
| 24.09.2026 | 36,70 | 37,20 | 36,10 | 36,50 | -1,35% | - |
| 23.09.2026 | 38,10 | 38,50 | 36,80 | 37,00 | -2,89% | - |
| 22.09.2026 | 37,30 | 38,60 | 37,00 | 38,10 | 1,87% | 15,00 |
| 21.09.2026 | 37,10 | 37,80 | 36,40 | 37,40 | 1,91% | - |
| 18.09.2026 | 36,00 | 37,50 | 35,80 | 36,70 | 1,94% | 4.140,00 |
| 17.09.2026 | 35,60 | 37,10 | 33,90 | 36,00 | 1,12% | 10.500,00 |
| 16.09.2026 | 34,30 | 35,90 | 33,90 | 35,60 | 4,40% | - |
| 15.09.2026 | 35,30 | 35,50 | 34,10 | 34,10 | -3,13% | - |
| 14.09.2026 | 34,80 | 35,70 | 34,40 | 35,20 | 1,73% | - |
| 11.09.2026 | 34,10 | 35,00 | 33,90 | 34,60 | 1,76% | 12,00 |
| 10.09.2026 | 35,00 | 35,30 | 33,60 | 34,00 | -2,30% | - |
| 09.09.2026 | 35,20 | 35,40 | 34,40 | 34,80 | -0,85% | 426,00 |
| 08.09.2026 | 34,80 | 35,20 | 34,60 | 35,10 | 0,57% | - |
| 07.09.2026 | 35,40 | 35,40 | 34,90 | 34,90 | -0,85% | - |
| 04.09.2026 | 35,40 | 35,90 | 35,00 | 35,20 | -1,12% | - |
| 03.09.2026 | 35,70 | 36,60 | 35,40 | 35,60 | -0,84% | 132,00 |
| 02.09.2026 | 34,60 | 36,10 | 34,50 | 35,90 | 3,46% | 56,00 |
| 01.09.2026 | 35,40 | 35,50 | 34,30 | 34,70 | -1,98% | - |
| 31.08.2026 | 36,00 | 36,00 | 35,00 | 35,40 | -1,39% | 14,00 |
| 28.08.2026 | 36,10 | 36,50 | 35,70 | 35,90 | 0,56% | - |
| 27.08.2026 | 36,00 | 36,40 | 35,60 | 35,70 | -0,83% | - |
| 26.08.2026 | 36,70 | 37,50 | 35,70 | 36,00 | -2,17% | 180,00 |
| 25.08.2026 | 37,20 | 37,40 | 36,20 | 36,80 | -0,81% | 39,00 |
| 24.08.2026 | 37,40 | 38,10 | 36,80 | 37,10 | -1,07% | - |
| 21.08.2026 | 37,70 | 38,00 | 36,90 | 37,50 | 0,27% | - |
| 20.08.2026 | 37,10 | 37,60 | 36,80 | 37,40 | -0,53% | - |
| 19.08.2026 | 37,60 | 37,90 | 37,00 | 37,60 | 10,57% | - |
| 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 |