3,450$
5,18%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 3,29 | 3,47 | 3,22 | 3,45 | 5,18% | 125.942,00 |
| 20.05.2026 | 3,24 | 3,29 | 3,13 | 3,28 | 1,39% | 66.623,00 |
| 19.05.2026 | 3,37 | 3,37 | 3,21 | 3,24 | -5,96% | 143.498,00 |
| 18.05.2026 | 3,21 | 3,48 | 3,21 | 3,44 | 5,85% | 203.690,00 |
| 15.05.2026 | 3,36 | 3,36 | 3,22 | 3,25 | -4,41% | 61.843,00 |
| 14.05.2026 | 3,35 | 3,45 | 3,30 | 3,40 | 1,19% | 88.856,00 |
| 13.05.2026 | 3,45 | 3,46 | 3,30 | 3,36 | -3,45% | 198.053,00 |
| 12.05.2026 | 3,99 | 3,99 | 3,44 | 3,48 | -12,78% | 250.091,00 |
| 11.05.2026 | 4,14 | 4,17 | 3,99 | 3,99 | -3,39% | 196.275,00 |
| 08.05.2026 | 4,18 | 4,29 | 4,08 | 4,13 | -0,24% | 189.851,00 |
| 07.05.2026 | 4,20 | 4,34 | 4,12 | 4,14 | 0,00% | 154.962,00 |
| 06.05.2026 | 4,12 | 4,22 | 4,10 | 4,14 | 0,98% | 107.549,00 |
| 05.05.2026 | 4,13 | 4,19 | 4,00 | 4,10 | 0,24% | 153.321,00 |
| 04.05.2026 | 4,13 | 4,20 | 4,03 | 4,09 | -1,45% | 153.787,00 |
| 01.05.2026 | 4,11 | 4,39 | 4,11 | 4,15 | 0,97% | 369.494,00 |
| 30.04.2026 | 4,05 | 4,12 | 3,96 | 4,11 | 1,86% | 75.314,00 |
| 29.04.2026 | 4,13 | 4,14 | 3,94 | 4,04 | -2,30% | 273.174,00 |
| 28.04.2026 | 4,04 | 4,34 | 4,04 | 4,13 | 1,98% | 289.695,00 |
| 27.04.2026 | 3,89 | 4,05 | 3,89 | 4,05 | 2,79% | 107.607,00 |
| 24.04.2026 | 4,03 | 4,03 | 3,81 | 3,94 | -1,50% | 134.528,00 |
| 23.04.2026 | 4,26 | 4,26 | 3,95 | 4,00 | -6,04% | 208.793,00 |
| 22.04.2026 | 4,17 | 4,30 | 4,11 | 4,26 | 4,08% | 193.948,00 |
| 21.04.2026 | 4,25 | 4,30 | 4,08 | 4,09 | -3,08% | 168.984,00 |
| 20.04.2026 | 3,86 | 4,26 | 3,85 | 4,22 | 9,33% | 732.223,00 |
| 17.04.2026 | 3,78 | 3,91 | 3,69 | 3,86 | 2,52% | 160.115,00 |
| 16.04.2026 | 3,73 | 3,82 | 3,65 | 3,77 | 2,03% | 144.545,00 |
| 15.04.2026 | 3,73 | 3,79 | 3,69 | 3,69 | -1,60% | 165.291,00 |
| 14.04.2026 | 3,89 | 3,90 | 3,70 | 3,75 | -3,60% | 227.718,00 |
| 13.04.2026 | 3,88 | 4,02 | 3,82 | 3,89 | 0,26% | 251.484,00 |
| 10.04.2026 | 3,76 | 3,90 | 3,65 | 3,88 | 3,47% | 126.575,00 |
| 09.04.2026 | 3,70 | 3,81 | 3,67 | 3,75 | 0,81% | 200.754,00 |
| 08.04.2026 | 3,93 | 3,93 | 3,59 | 3,72 | -1,85% | 176.590,00 |
| 07.04.2026 | 3,49 | 3,93 | 3,49 | 3,79 | 7,98% | 983.891,00 |
| 06.04.2026 | 3,39 | 3,62 | 3,34 | 3,51 | 3,54% | 662.660,00 |
| 02.04.2026 | 3,21 | 3,41 | 3,16 | 3,39 | 4,63% | 185.765,00 |
| 01.04.2026 | 3,16 | 3,27 | 3,10 | 3,24 | 2,53% | 129.193,00 |
| 31.03.2026 | 3,07 | 3,18 | 2,99 | 3,16 | 4,98% | 175.343,00 |
| 30.03.2026 | 3,18 | 3,29 | 2,94 | 3,01 | -6,23% | 437.302,00 |
| 27.03.2026 | 3,42 | 3,42 | 3,18 | 3,21 | -7,36% | 229.213,00 |
| 26.03.2026 | 3,41 | 3,55 | 3,40 | 3,47 | 1,02% | 163.675,00 |
| 25.03.2026 | 3,44 | 3,50 | 3,35 | 3,43 | 0,00% | 182.948,00 |
| 24.03.2026 | 3,38 | 3,49 | 3,30 | 3,43 | 0,97% | 122.860,00 |
| 23.03.2026 | 3,36 | 3,46 | 3,28 | 3,40 | 2,81% | 138.764,00 |
| 20.03.2026 | 3,61 | 3,61 | 3,26 | 3,30 | -8,22% | 309.530,00 |
| 19.03.2026 | 3,43 | 3,80 | 3,43 | 3,60 | 1,69% | 438.178,00 |
| 18.03.2026 | 3,23 | 3,58 | 3,15 | 3,54 | 8,26% | 390.766,00 |
| 17.03.2026 | 3,29 | 3,40 | 3,13 | 3,27 | -0,61% | 393.394,00 |
| 16.03.2026 | 3,42 | 3,49 | 3,18 | 3,29 | -5,19% | 607.694,00 |
| 13.03.2026 | 3,40 | 3,70 | 3,38 | 3,47 | 2,66% | 950.858,00 |
| 12.03.2026 | 2,99 | 3,60 | 2,97 | 3,38 | 35,74% | 4.564.869,00 |
| 11.03.2026 | 2,61 | 2,65 | 2,45 | 2,49 | -5,32% | 476.070,00 |
| 10.03.2026 | 2,56 | 2,82 | 2,51 | 2,63 | 1,15% | 308.768,00 |
| 09.03.2026 | 2,56 | 2,67 | 2,50 | 2,60 | -2,26% | 214.734,00 |
| 06.03.2026 | 2,59 | 2,70 | 2,57 | 2,66 | 1,53% | 192.455,00 |
| 05.03.2026 | 2,66 | 2,70 | 2,59 | 2,62 | -1,87% | 175.442,00 |
| 04.03.2026 | 2,50 | 2,74 | 2,50 | 2,67 | 6,80% | 218.031,00 |
| 03.03.2026 | 2,50 | 2,55 | 2,44 | 2,50 | -3,74% | 222.054,00 |
| 02.03.2026 | 2,60 | 2,64 | 2,45 | 2,60 | -1,63% | 154.368,00 |
| 27.02.2026 | 2,73 | 2,73 | 2,62 | 2,64 | -4,00% | 55.970,00 |
| 26.02.2026 | 2,67 | 2,77 | 2,63 | 2,75 | 1,85% | 91.905,00 |
| 25.02.2026 | 2,75 | 2,75 | 2,65 | 2,70 | -2,35% | 65.100,00 |
| 24.02.2026 | 2,84 | 2,88 | 2,74 | 2,77 | -3,66% | 76.099,00 |
| 23.02.2026 | 2,80 | 2,89 | 2,71 | 2,87 | 1,06% | 353.150,00 |
| 20.02.2026 | 2,81 | 2,90 | 2,78 | 2,84 | 1,07% | 227.739,00 |
| 19.02.2026 | 2,88 | 2,90 | 2,72 | 2,81 | -2,43% | 104.768,00 |
| 18.02.2026 | 2,69 | 2,92 | 2,69 | 2,88 | 6,98% | 210.030,00 |
| 17.02.2026 | 2,68 | 2,75 | 2,54 | 2,69 | 0,45% | 152.912,00 |
| 13.02.2026 | 2,60 | 2,77 | 2,56 | 2,68 | 3,08% | 197.335,00 |
| 12.02.2026 | 2,75 | 2,75 | 2,58 | 2,60 | -4,41% | 178.812,00 |
| 11.02.2026 | 2,63 | 2,75 | 2,60 | 2,72 | 4,21% | 158.529,00 |
| 10.02.2026 | 2,60 | 2,65 | 2,55 | 2,61 | 0,97% | 98.323,00 |
| 09.02.2026 | 2,54 | 2,63 | 2,54 | 2,59 | 1,77% | 95.529,00 |
| 06.02.2026 | 2,57 | 2,61 | 2,52 | 2,54 | -1,17% | 75.020,00 |
| 05.02.2026 | 2,70 | 2,70 | 2,54 | 2,57 | -6,20% | 353.159,00 |
| 04.02.2026 | 2,65 | 2,80 | 2,62 | 2,74 | 3,51% | 263.055,00 |
| 03.02.2026 | 2,57 | 2,66 | 2,49 | 2,65 | 4,21% | 179.080,00 |
| 02.02.2026 | 2,40 | 2,60 | 2,39 | 2,54 | 5,61% | 231.922,00 |
| 30.01.2026 | 2,35 | 2,44 | 2,33 | 2,41 | 3,22% | 164.678,00 |
| 29.01.2026 | 2,36 | 2,40 | 2,26 | 2,33 | -1,27% | 343.113,00 |
| 28.01.2026 | 2,39 | 2,39 | 2,26 | 2,36 | 0,21% | 234.427,00 |
| 27.01.2026 | 2,35 | 2,45 | 2,34 | 2,36 | -1,46% | 182.569,00 |
| 26.01.2026 | 2,45 | 2,46 | 2,32 | 2,39 | -8,43% | 385.292,00 |
| 22.01.2026 | 2,63 | 2,76 | 2,55 | 2,61 | -1,14% | 249.931,00 |
| 21.01.2026 | 2,61 | 2,69 | 2,59 | 2,64 | 0,38% | 169.947,00 |
| 20.01.2026 | 2,76 | 2,80 | 2,58 | 2,63 | -7,39% | 405.236,00 |
| 16.01.2026 | 2,84 | 2,87 | 2,75 | 2,84 | 0,00% | 360.743,00 |
| 15.01.2026 | 2,88 | 2,92 | 2,82 | 2,84 | -2,57% | 271.163,00 |
| 14.01.2026 | 3,11 | 3,13 | 2,82 | 2,92 | -6,27% | 475.947,00 |
| 13.01.2026 | 3,08 | 3,17 | 3,05 | 3,11 | -0,32% | 256.204,00 |
| 12.01.2026 | 3,07 | 3,18 | 3,02 | 3,12 | 1,63% | 298.604,00 |
| 09.01.2026 | 3,15 | 3,20 | 2,95 | 3,07 | -2,54% | 466.930,00 |
| 08.01.2026 | 3,20 | 3,25 | 3,01 | 3,15 | -1,56% | 666.348,00 |
| 07.01.2026 | 2,94 | 3,21 | 2,94 | 3,20 | 9,78% | 850.872,00 |
| 06.01.2026 | 2,82 | 3,02 | 2,80 | 2,92 | 2,28% | 863.370,00 |
| 05.01.2026 | 2,60 | 2,88 | 2,54 | 2,85 | 10,47% | 695.144,00 |
| 02.01.2026 | 2,42 | 2,59 | 2,37 | 2,58 | 6,61% | 550.446,00 |
| 31.12.2025 | 2,23 | 2,44 | 2,23 | 2,42 | 10,00% | 421.341,00 |
| 30.12.2025 | 2,15 | 2,22 | 2,10 | 2,20 | 1,85% | 281.922,00 |
| 29.12.2025 | 2,20 | 2,23 | 2,14 | 2,16 | -5,26% | 304.357,00 |
| 26.12.2025 | 2,30 | 2,30 | 2,25 | 2,28 | -1,72% | 136.484,00 |