2,240$
-1,32%
Echtzeit-Aktienkurs Vera Bradley
Bid:
Ask:
Aktienkurse zur Vera Bradley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,31 | 2,31 | 2,19 | 2,24 | -1,32% | 147.605,00 |
| 23.10.2025 | 2,30 | 2,32 | 2,25 | 2,27 | 0,00% | 125.537,00 |
| 22.10.2025 | 2,25 | 2,28 | 2,16 | 2,27 | 0,44% | 180.858,00 |
| 21.10.2025 | 2,20 | 2,37 | 2,20 | 2,26 | 2,73% | 189.384,00 |
| 20.10.2025 | 2,12 | 2,23 | 2,09 | 2,20 | 3,29% | 193.215,00 |
| 17.10.2025 | 2,15 | 2,20 | 2,07 | 2,13 | -1,84% | 142.896,00 |
| 16.10.2025 | 2,08 | 2,17 | 2,07 | 2,17 | 5,08% | 155.015,00 |
| 15.10.2025 | 2,09 | 2,11 | 2,05 | 2,07 | -1,20% | 108.599,00 |
| 14.10.2025 | 1,99 | 2,09 | 1,98 | 2,09 | 5,56% | 155.015,00 |
| 13.10.2025 | 2,01 | 2,05 | 1,97 | 1,98 | 0,00% | 241.507,00 |
| 10.10.2025 | 2,02 | 2,07 | 1,98 | 1,98 | -1,98% | 129.830,00 |
| 09.10.2025 | 2,03 | 2,06 | 1,99 | 2,02 | -1,46% | 113.276,00 |
| 08.10.2025 | 2,10 | 2,11 | 2,03 | 2,05 | -1,91% | 101.998,00 |
| 07.10.2025 | 2,21 | 2,23 | 2,08 | 2,09 | -5,00% | 97.905,00 |
| 06.10.2025 | 2,11 | 2,23 | 2,11 | 2,20 | 6,28% | 266.745,00 |
| 02.10.2025 | 2,16 | 2,16 | 2,05 | 2,07 | -3,72% | 103.569,00 |
| 01.10.2025 | 1,99 | 2,16 | 1,98 | 2,15 | 6,97% | 194.423,00 |
| 30.09.2025 | 2,01 | 2,02 | 1,96 | 2,01 | -0,50% | 92.904,00 |
| 29.09.2025 | 2,05 | 2,08 | 1,97 | 2,02 | -0,49% | 142.331,00 |
| 26.09.2025 | 2,01 | 2,08 | 1,99 | 2,03 | -0,49% | 190.964,00 |
| 25.09.2025 | 2,03 | 2,05 | 2,00 | 2,04 | 0,49% | 109.655,00 |
| 24.09.2025 | 2,06 | 2,08 | 2,02 | 2,03 | -0,49% | 88.548,00 |
| 23.09.2025 | 2,11 | 2,13 | 2,04 | 2,04 | -3,77% | 147.634,00 |
| 22.09.2025 | 2,00 | 2,15 | 1,95 | 2,12 | 4,95% | 191.373,00 |
| 19.09.2025 | 2,06 | 2,07 | 2,00 | 2,02 | -1,94% | 272.691,00 |
| 18.09.2025 | 2,08 | 2,11 | 2,03 | 2,06 | 0,49% | 256.818,00 |
| 17.09.2025 | 2,06 | 2,14 | 2,03 | 2,05 | -0,97% | 100.833,00 |
| 16.09.2025 | 2,09 | 2,13 | 2,03 | 2,07 | -0,96% | 166.931,00 |
| 15.09.2025 | 2,20 | 2,20 | 2,06 | 2,09 | -5,00% | 693.610,00 |
| 12.09.2025 | 2,10 | 2,35 | 2,08 | 2,20 | 4,76% | 389.047,00 |
| 11.09.2025 | 2,49 | 2,49 | 1,94 | 2,10 | -7,89% | 752.027,00 |
| 10.09.2025 | 2,33 | 2,43 | 2,23 | 2,28 | -0,87% | 597.063,00 |
| 09.09.2025 | 2,44 | 2,46 | 2,28 | 2,30 | -2,54% | 227.635,00 |
| 08.09.2025 | 2,20 | 2,37 | 2,20 | 2,36 | 8,76% | 296.309,00 |
| 05.09.2025 | 2,22 | 2,26 | 2,13 | 2,17 | -0,46% | 95.416,00 |
| 04.09.2025 | 2,08 | 2,20 | 2,05 | 2,18 | 3,56% | 129.088,00 |
| 03.09.2025 | 2,01 | 2,11 | 2,01 | 2,11 | 3,19% | 114.169,00 |
| 02.09.2025 | 2,04 | 2,06 | 2,01 | 2,04 | -1,45% | 98.085,00 |
| 29.08.2025 | 2,02 | 2,07 | 2,00 | 2,07 | 1,47% | 62.393,00 |
| 28.08.2025 | 2,02 | 2,04 | 1,98 | 2,04 | -1,45% | 52.922,00 |
| 27.08.2025 | 2,04 | 2,10 | 2,03 | 2,07 | 1,97% | 110.656,00 |
| 26.08.2025 | 2,00 | 2,06 | 1,98 | 2,03 | 0,00% | 150.074,00 |
| 25.08.2025 | 2,09 | 2,09 | 2,00 | 2,03 | -1,93% | 139.358,00 |
| 22.08.2025 | 1,95 | 2,14 | 1,95 | 2,07 | 6,15% | 139.141,00 |
| 21.08.2025 | 1,99 | 1,99 | 1,92 | 1,95 | -1,52% | 105.997,00 |
| 20.08.2025 | 1,97 | 2,00 | 1,92 | 1,98 | -0,50% | 332.258,00 |
| 19.08.2025 | 2,04 | 2,07 | 1,99 | 1,99 | -1,49% | 53.659,00 |
| 18.08.2025 | 1,96 | 2,03 | 1,96 | 2,02 | 3,06% | 97.376,00 |
| 15.08.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -2,97% | 78.485,00 |
| 14.08.2025 | 1,94 | 2,03 | 1,89 | 2,02 | 1,51% | 79.288,00 |
| 13.08.2025 | 1,90 | 2,01 | 1,90 | 1,99 | 4,74% | 61.315,00 |
| 12.08.2025 | 1,92 | 1,96 | 1,88 | 1,90 | 0,53% | 81.010,00 |
| 11.08.2025 | 1,93 | 1,96 | 1,88 | 1,89 | -2,07% | 106.056,00 |
| 08.08.2025 | 1,95 | 1,97 | 1,89 | 1,93 | -1,53% | 68.431,00 |
| 07.08.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -3,45% | 89.799,00 |
| 06.08.2025 | 2,02 | 2,08 | 2,01 | 2,03 | -0,98% | 89.545,00 |
| 05.08.2025 | 1,93 | 2,09 | 1,93 | 2,05 | 7,33% | 157.235,00 |
| 04.08.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -1,04% | 76.854,00 |
| 01.08.2025 | 1,89 | 1,96 | 1,83 | 1,93 | 0,00% | 198.829,00 |
| 31.07.2025 | 2,03 | 2,05 | 1,92 | 1,93 | -5,39% | 185.797,00 |
| 30.07.2025 | 2,29 | 2,33 | 2,02 | 2,04 | -9,73% | 215.259,00 |
| 29.07.2025 | 2,24 | 2,27 | 2,07 | 2,26 | 1,35% | 377.696,00 |
| 28.07.2025 | 2,20 | 2,32 | 2,11 | 2,23 | 1,36% | 297.346,00 |
| 25.07.2025 | 2,25 | 2,25 | 2,15 | 2,20 | -0,45% | 158.011,00 |
| 24.07.2025 | 2,37 | 2,37 | 2,14 | 2,21 | -7,92% | 202.420,00 |
| 23.07.2025 | 2,32 | 2,42 | 2,24 | 2,40 | 6,19% | 358.630,00 |
| 22.07.2025 | 2,08 | 2,29 | 2,08 | 2,26 | 8,13% | 267.589,00 |
| 21.07.2025 | 2,05 | 2,12 | 2,05 | 2,09 | 2,96% | 185.127,00 |
| 18.07.2025 | 2,09 | 2,10 | 2,02 | 2,03 | -2,40% | 130.225,00 |
| 17.07.2025 | 2,05 | 2,15 | 2,05 | 2,08 | 1,46% | 224.181,00 |
| 16.07.2025 | 2,09 | 2,11 | 2,03 | 2,05 | -0,49% | 210.267,00 |
| 15.07.2025 | 2,19 | 2,23 | 2,06 | 2,06 | -4,63% | 236.802,00 |
| 14.07.2025 | 2,32 | 2,37 | 2,16 | 2,16 | -7,69% | 211.757,00 |
| 11.07.2025 | 2,41 | 2,41 | 2,32 | 2,34 | -3,70% | 145.005,00 |
| 10.07.2025 | 2,47 | 2,52 | 2,40 | 2,43 | -2,80% | 120.542,00 |
| 09.07.2025 | 2,46 | 2,54 | 2,42 | 2,50 | 2,04% | 223.243,00 |
| 08.07.2025 | 2,37 | 2,47 | 2,35 | 2,45 | 3,38% | 234.241,00 |
| 07.07.2025 | 2,55 | 2,57 | 2,36 | 2,37 | -7,78% | 153.824,00 |
| 03.07.2025 | 2,50 | 2,62 | 2,50 | 2,57 | 3,01% | 183.881,00 |
| 02.07.2025 | 2,35 | 2,52 | 2,35 | 2,50 | 7,08% | 379.391,00 |
| 01.07.2025 | 2,18 | 2,41 | 2,15 | 2,33 | 5,43% | 392.353,00 |
| 30.06.2025 | 2,14 | 2,22 | 2,13 | 2,21 | 5,24% | 342.843,00 |
| 27.06.2025 | 2,06 | 2,27 | 2,02 | 2,10 | 0,48% | 3.063.306,00 |
| 26.06.2025 | 2,16 | 2,22 | 2,05 | 2,09 | -4,57% | 324.501,00 |
| 25.06.2025 | 2,32 | 2,35 | 2,15 | 2,19 | -6,01% | 307.556,00 |
| 24.06.2025 | 2,09 | 2,36 | 2,03 | 2,33 | 12,56% | 543.081,00 |
| 23.06.2025 | 2,14 | 2,16 | 2,01 | 2,07 | -4,39% | 297.730,00 |
| 20.06.2025 | 2,15 | 2,22 | 2,05 | 2,17 | 1,64% | 300.313,00 |
| 18.06.2025 | 2,32 | 2,32 | 2,11 | 2,13 | -8,97% | 325.754,00 |
| 17.06.2025 | 2,34 | 2,51 | 2,29 | 2,34 | -2,09% | 571.217,00 |
| 16.06.2025 | 1,93 | 2,40 | 1,89 | 2,39 | 34,27% | 1.499.852,00 |
| 13.06.2025 | 1,81 | 1,84 | 1,71 | 1,78 | -4,81% | 439.135,00 |
| 12.06.2025 | 1,85 | 1,95 | 1,82 | 1,87 | -1,58% | 768.502,00 |
| 11.06.2025 | 2,19 | 2,19 | 1,78 | 1,90 | -19,15% | 1.587.093,00 |
| 10.06.2025 | 2,75 | 2,83 | 2,32 | 2,35 | -8,91% | 654.310,00 |
| 09.06.2025 | 2,18 | 2,59 | 2,18 | 2,58 | 20,56% | 705.165,00 |
| 06.06.2025 | 2,18 | 2,20 | 2,09 | 2,14 | -0,47% | 448.655,00 |
| 05.06.2025 | 2,22 | 2,23 | 2,12 | 2,15 | -3,15% | 138.924,00 |
| 04.06.2025 | 2,24 | 2,24 | 2,14 | 2,22 | -1,33% | 144.704,00 |
| 03.06.2025 | 2,07 | 2,37 | 2,01 | 2,25 | 10,29% | 742.459,00 |