39,410$
-0,56%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,22 | 40,69 | 39,00 | 39,41 | -0,56% | 2.044.435,00 |
| 19.12.2024 | 41,71 | 42,05 | 39,53 | 39,63 | -2,80% | 1.860.644,00 |
| 18.12.2024 | 42,67 | 42,87 | 40,74 | 40,77 | -4,12% | 1.556.899,00 |
| 17.12.2024 | 43,16 | 43,37 | 41,88 | 42,52 | -1,69% | 1.644.666,00 |
| 16.12.2024 | 43,51 | 43,86 | 42,97 | 43,25 | -2,13% | 1.049.017,00 |
| 13.12.2024 | 43,90 | 44,91 | 43,77 | 44,19 | 0,00% | 1.396.263,00 |
| 12.12.2024 | 44,75 | 45,24 | 44,18 | 44,19 | -1,36% | 1.137.640,00 |
| 11.12.2024 | 44,29 | 45,25 | 44,19 | 44,80 | 2,12% | 1.349.626,00 |
| 10.12.2024 | 43,50 | 44,71 | 43,40 | 43,87 | 0,92% | 1.214.095,00 |
| 09.12.2024 | 42,63 | 43,86 | 42,41 | 43,47 | 2,43% | 1.500.693,00 |
| 06.12.2024 | 42,34 | 43,17 | 42,12 | 42,44 | 1,99% | 914.822,00 |
| 05.12.2024 | 42,48 | 42,82 | 41,55 | 41,61 | -2,55% | 1.275.430,00 |
| 04.12.2024 | 41,56 | 43,32 | 41,29 | 42,70 | 3,41% | 1.290.831,00 |
| 03.12.2024 | 40,78 | 42,47 | 40,62 | 41,29 | 0,22% | 2.219.237,00 |
| 02.12.2024 | 40,59 | 41,43 | 40,36 | 41,20 | 2,06% | 1.170.991,00 |
| 29.11.2024 | 40,53 | 41,42 | 40,33 | 40,37 | 0,10% | 616.115,00 |
| 27.11.2024 | 40,31 | 41,20 | 40,01 | 40,33 | 1,28% | 1.026.775,00 |
| 26.11.2024 | 39,87 | 40,09 | 39,30 | 39,82 | -1,73% | 1.462.541,00 |
| 25.11.2024 | 39,80 | 41,45 | 39,80 | 40,52 | 2,30% | 2.507.054,00 |
| 22.11.2024 | 39,19 | 40,45 | 38,82 | 39,61 | 6,39% | 1.482.769,00 |
| 20.11.2024 | 37,86 | 38,33 | 36,79 | 37,23 | -2,05% | 1.831.424,00 |
| 19.11.2024 | 37,41 | 38,32 | 37,20 | 38,01 | 0,66% | 1.318.808,00 |
| 18.11.2024 | 38,00 | 38,47 | 37,42 | 37,76 | -1,05% | 2.069.262,00 |
| 15.11.2024 | 38,70 | 38,80 | 38,01 | 38,16 | -1,45% | 1.393.319,00 |
| 14.11.2024 | 40,95 | 41,22 | 38,64 | 38,72 | -4,75% | 2.147.558,00 |
| 13.11.2024 | 42,40 | 42,42 | 40,35 | 40,65 | -1,76% | 2.111.873,00 |
| 12.11.2024 | 40,80 | 42,06 | 40,61 | 41,38 | 0,22% | 1.929.406,00 |
| 11.11.2024 | 38,83 | 41,31 | 38,58 | 41,29 | 6,80% | 2.853.344,00 |
| 08.11.2024 | 37,81 | 38,66 | 37,11 | 38,66 | -0,54% | 3.135.530,00 |
| 07.11.2024 | 37,00 | 39,39 | 36,40 | 38,87 | 7,58% | 5.706.840,00 |
| 06.11.2024 | 36,57 | 37,25 | 33,41 | 36,13 | -3,01% | 6.737.349,00 |
| 05.11.2024 | 36,20 | 37,28 | 35,88 | 37,25 | 1,39% | 1.744.322,00 |
| 04.11.2024 | 35,77 | 37,79 | 35,65 | 36,74 | 3,73% | 2.284.070,00 |
| 01.11.2024 | 35,34 | 35,65 | 34,91 | 35,42 | 0,60% | 1.326.224,00 |
| 31.10.2024 | 35,72 | 36,08 | 35,05 | 35,21 | -1,46% | 1.616.394,00 |
| 30.10.2024 | 35,42 | 35,92 | 35,33 | 35,73 | 0,17% | 1.355.407,00 |
| 29.10.2024 | 35,54 | 35,89 | 35,20 | 35,67 | -0,47% | 1.224.398,00 |
| 28.10.2024 | 36,05 | 36,73 | 35,81 | 35,84 | 0,39% | 984.918,00 |
| 25.10.2024 | 36,82 | 37,17 | 35,66 | 35,70 | -1,87% | 1.240.250,00 |
| 24.10.2024 | 36,33 | 36,77 | 36,04 | 36,38 | 1,03% | 1.174.774,00 |
| 23.10.2024 | 36,40 | 36,61 | 35,67 | 36,01 | -1,56% | 1.235.518,00 |
| 22.10.2024 | 36,92 | 37,00 | 36,13 | 36,58 | -1,51% | 1.316.546,00 |
| 21.10.2024 | 38,20 | 38,42 | 37,12 | 37,14 | -3,36% | 1.396.590,00 |
| 18.10.2024 | 39,77 | 40,05 | 38,29 | 38,43 | -2,78% | 1.299.298,00 |
| 17.10.2024 | 40,38 | 40,60 | 38,07 | 39,53 | -2,56% | 2.186.528,00 |
| 16.10.2024 | 41,76 | 41,81 | 40,57 | 40,57 | -1,98% | 1.300.449,00 |
| 15.10.2024 | 40,98 | 41,77 | 40,87 | 41,39 | 0,93% | 965.954,00 |
| 14.10.2024 | 41,89 | 42,05 | 40,16 | 41,01 | -2,45% | 1.430.894,00 |
| 11.10.2024 | 41,90 | 42,78 | 41,90 | 42,04 | -0,17% | 1.116.201,00 |
| 10.10.2024 | 41,19 | 42,19 | 41,08 | 42,11 | 1,03% | 1.152.165,00 |
| 09.10.2024 | 41,89 | 42,67 | 41,64 | 41,68 | 0,07% | 975.171,00 |
| 08.10.2024 | 41,33 | 41,98 | 41,18 | 41,65 | 0,05% | 761.124,00 |
| 07.10.2024 | 40,72 | 41,66 | 40,50 | 41,63 | 1,81% | 1.357.263,00 |
| 04.10.2024 | 41,28 | 41,79 | 40,53 | 40,89 | 0,74% | 1.025.657,00 |
| 03.10.2024 | 40,35 | 40,91 | 39,94 | 40,59 | -0,39% | 1.147.116,00 |
| 02.10.2024 | 40,40 | 40,95 | 39,92 | 40,75 | -0,07% | 867.350,00 |
| 01.10.2024 | 40,64 | 41,45 | 40,48 | 40,78 | -0,61% | 857.396,00 |
| 30.09.2024 | 40,52 | 41,83 | 40,49 | 41,03 | 0,86% | 1.046.488,00 |
| 27.09.2024 | 40,81 | 41,82 | 40,67 | 40,68 | 0,74% | 1.856.564,00 |
| 26.09.2024 | 39,32 | 40,50 | 39,32 | 40,38 | 4,40% | 757.634,00 |
| 25.09.2024 | 39,02 | 39,22 | 38,60 | 38,68 | -1,07% | 736.360,00 |
| 24.09.2024 | 39,72 | 40,09 | 38,97 | 39,10 | -0,05% | 1.059.189,00 |
| 23.09.2024 | 39,56 | 39,78 | 39,09 | 39,12 | -1,63% | 995.314,00 |
| 20.09.2024 | 39,88 | 40,07 | 39,35 | 39,77 | -0,48% | 1.378.508,00 |
| 19.09.2024 | 39,98 | 40,51 | 39,78 | 39,96 | 2,30% | 1.155.299,00 |
| 18.09.2024 | 39,27 | 39,98 | 38,56 | 39,06 | -0,53% | 1.105.060,00 |
| 17.09.2024 | 39,46 | 39,84 | 38,87 | 39,27 | 0,10% | 1.089.557,00 |
| 16.09.2024 | 39,25 | 39,56 | 38,50 | 39,23 | 0,44% | 1.388.635,00 |
| 13.09.2024 | 38,33 | 39,14 | 38,33 | 39,06 | 3,01% | 1.587.695,00 |
| 12.09.2024 | 37,66 | 38,17 | 36,98 | 37,92 | 1,23% | 2.427.453,00 |
| 11.09.2024 | 36,31 | 37,81 | 36,31 | 37,46 | 3,85% | 4.589.364,00 |
| 10.09.2024 | 36,27 | 36,41 | 35,41 | 36,07 | -0,55% | 1.678.312,00 |
| 09.09.2024 | 37,20 | 37,46 | 36,26 | 36,27 | -2,79% | 2.923.964,00 |
| 06.09.2024 | 37,88 | 38,07 | 36,91 | 37,31 | -1,76% | 1.531.856,00 |
| 05.09.2024 | 38,47 | 38,56 | 37,48 | 37,98 | -1,40% | 1.460.819,00 |
| 04.09.2024 | 38,72 | 39,11 | 38,27 | 38,52 | -1,48% | 1.409.667,00 |
| 03.09.2024 | 40,00 | 40,23 | 38,98 | 39,10 | -3,03% | 1.934.001,00 |
| 30.08.2024 | 40,81 | 40,88 | 39,84 | 40,32 | -0,12% | 1.229.949,00 |
| 29.08.2024 | 39,58 | 40,75 | 39,46 | 40,37 | 2,00% | 1.602.341,00 |
| 28.08.2024 | 40,08 | 40,16 | 39,44 | 39,58 | -2,03% | 1.563.413,00 |
| 27.08.2024 | 40,53 | 41,08 | 39,70 | 40,40 | -1,32% | 2.640.640,00 |
| 26.08.2024 | 41,36 | 41,84 | 40,80 | 40,94 | 0,49% | 784.881,00 |
| 23.08.2024 | 40,60 | 41,38 | 40,36 | 40,74 | 0,44% | 1.420.705,00 |
| 22.08.2024 | 41,14 | 41,20 | 40,31 | 40,56 | -1,27% | 802.109,00 |
| 21.08.2024 | 40,32 | 41,35 | 40,10 | 41,08 | 3,32% | 1.190.769,00 |
| 20.08.2024 | 40,79 | 40,88 | 39,40 | 39,76 | -2,57% | 1.278.377,00 |
| 19.08.2024 | 41,58 | 41,73 | 40,70 | 40,81 | -1,92% | 775.305,00 |
| 16.08.2024 | 41,93 | 42,06 | 41,18 | 41,61 | -0,81% | 866.639,00 |
| 15.08.2024 | 41,33 | 42,36 | 41,27 | 41,95 | 4,85% | 1.355.495,00 |
| 14.08.2024 | 41,80 | 41,83 | 39,94 | 40,01 | -4,03% | 1.344.063,00 |
| 13.08.2024 | 39,91 | 42,05 | 39,91 | 41,69 | 4,88% | 1.473.070,00 |
| 12.08.2024 | 41,06 | 41,31 | 39,42 | 39,75 | -3,00% | 1.932.838,00 |
| 09.08.2024 | 43,50 | 43,50 | 40,70 | 40,98 | -4,96% | 2.679.999,00 |
| 08.08.2024 | 42,00 | 44,00 | 40,50 | 43,12 | 16,45% | 4.817.165,00 |
| 07.08.2024 | 39,02 | 39,34 | 36,39 | 37,03 | -3,79% | 2.499.130,00 |
| 06.08.2024 | 38,10 | 39,14 | 37,68 | 38,49 | 1,13% | 1.070.757,00 |
| 05.08.2024 | 37,38 | 38,86 | 37,14 | 38,06 | -3,38% | 1.232.602,00 |
| 02.08.2024 | 39,25 | 39,60 | 38,31 | 39,39 | -2,26% | 1.171.440,00 |
| 01.08.2024 | 41,45 | 42,10 | 39,60 | 40,30 | -2,54% | 1.670.610,00 |
| 31.07.2024 | 40,78 | 42,14 | 40,57 | 41,35 | 1,82% | 1.205.429,00 |