28,160$
-4,90%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,40 | 29,51 | 28,00 | 28,16 | -4,90% | 3.684.407,00 |
| 08.05.2025 | 28,94 | 29,88 | 27,54 | 29,61 | 6,02% | 5.217.706,00 |
| 07.05.2025 | 27,83 | 28,21 | 27,50 | 27,93 | 2,12% | 3.238.107,00 |
| 06.05.2025 | 28,08 | 28,59 | 27,35 | 27,35 | -3,90% | 2.954.176,00 |
| 05.05.2025 | 28,46 | 29,40 | 28,17 | 28,46 | -1,32% | 2.605.799,00 |
| 02.05.2025 | 28,75 | 29,14 | 28,38 | 28,84 | 1,73% | 4.007.413,00 |
| 01.05.2025 | 28,54 | 29,00 | 28,32 | 28,35 | -0,70% | 2.221.838,00 |
| 30.04.2025 | 28,09 | 28,75 | 27,76 | 28,55 | -0,45% | 2.184.192,00 |
| 29.04.2025 | 28,50 | 29,10 | 28,27 | 28,68 | 0,14% | 2.903.165,00 |
| 28.04.2025 | 28,98 | 29,58 | 28,39 | 28,64 | -0,80% | 2.132.521,00 |
| 25.04.2025 | 28,79 | 29,31 | 28,50 | 28,87 | -0,59% | 1.432.100,00 |
| 24.04.2025 | 28,21 | 29,18 | 28,21 | 29,04 | 2,91% | 1.305.778,00 |
| 23.04.2025 | 29,24 | 30,20 | 28,08 | 28,22 | 0,61% | 1.837.971,00 |
| 22.04.2025 | 27,69 | 28,43 | 27,17 | 28,05 | 2,04% | 1.597.027,00 |
| 21.04.2025 | 27,62 | 27,79 | 26,70 | 27,49 | -1,33% | 1.914.679,00 |
| 17.04.2025 | 27,24 | 28,45 | 27,23 | 27,86 | 3,41% | 2.200.155,00 |
| 16.04.2025 | 28,08 | 28,42 | 26,61 | 26,94 | -4,60% | 1.981.266,00 |
| 15.04.2025 | 28,87 | 28,92 | 27,99 | 28,24 | -2,01% | 1.553.544,00 |
| 14.04.2025 | 29,72 | 29,80 | 28,11 | 28,82 | -1,03% | 1.308.460,00 |
| 11.04.2025 | 28,69 | 29,20 | 27,49 | 29,12 | 0,21% | 2.128.522,00 |
| 10.04.2025 | 30,00 | 30,27 | 28,33 | 29,06 | -5,95% | 2.143.760,00 |
| 09.04.2025 | 27,09 | 31,16 | 26,66 | 30,90 | 13,85% | 4.472.574,00 |
| 08.04.2025 | 29,84 | 30,41 | 26,79 | 27,14 | -5,57% | 3.664.897,00 |
| 07.04.2025 | 29,14 | 31,00 | 28,09 | 28,74 | -4,68% | 2.914.684,00 |
| 04.04.2025 | 28,12 | 30,61 | 28,09 | 30,15 | 1,14% | 3.146.214,00 |
| 03.04.2025 | 32,28 | 32,57 | 29,63 | 29,81 | -14,14% | 5.598.681,00 |
| 02.04.2025 | 33,57 | 34,80 | 33,47 | 34,72 | 3,06% | 1.653.327,00 |
| 01.04.2025 | 32,99 | 33,70 | 32,53 | 33,69 | 1,78% | 1.517.699,00 |
| 31.03.2025 | 32,87 | 33,32 | 32,51 | 33,10 | 0,03% | 1.339.780,00 |
| 28.03.2025 | 33,77 | 33,77 | 32,94 | 33,09 | -2,53% | 1.262.023,00 |
| 27.03.2025 | 33,61 | 34,17 | 33,41 | 33,95 | 0,80% | 1.165.477,00 |
| 26.03.2025 | 34,00 | 34,08 | 33,21 | 33,68 | -0,53% | 1.006.775,00 |
| 25.03.2025 | 34,27 | 34,51 | 33,50 | 33,86 | -1,60% | 1.370.101,00 |
| 24.03.2025 | 35,12 | 35,34 | 34,18 | 34,41 | -1,06% | 2.136.758,00 |
| 21.03.2025 | 34,00 | 35,22 | 33,81 | 34,78 | 0,26% | 2.322.061,00 |
| 20.03.2025 | 34,09 | 35,65 | 33,96 | 34,69 | 1,26% | 1.938.331,00 |
| 19.03.2025 | 34,61 | 34,82 | 33,77 | 34,26 | 0,23% | 1.938.205,00 |
| 18.03.2025 | 33,97 | 35,66 | 33,66 | 34,18 | 0,53% | 2.692.379,00 |
| 17.03.2025 | 32,37 | 34,81 | 32,32 | 34,00 | 5,69% | 3.079.254,00 |
| 14.03.2025 | 32,46 | 32,50 | 31,74 | 32,17 | 0,78% | 1.589.345,00 |
| 13.03.2025 | 33,11 | 33,35 | 31,48 | 31,92 | -3,83% | 1.677.182,00 |
| 12.03.2025 | 34,32 | 34,60 | 33,12 | 33,19 | -2,32% | 1.325.216,00 |
| 11.03.2025 | 35,00 | 35,52 | 33,59 | 33,98 | -2,94% | 1.907.322,00 |
| 10.03.2025 | 35,63 | 35,91 | 34,82 | 35,01 | -2,07% | 1.519.156,00 |
| 07.03.2025 | 34,82 | 35,75 | 34,21 | 35,75 | 2,20% | 1.557.553,00 |
| 06.03.2025 | 34,14 | 35,15 | 34,07 | 34,98 | 1,72% | 1.447.175,00 |
| 05.03.2025 | 34,22 | 34,51 | 33,36 | 34,39 | 0,29% | 1.874.254,00 |
| 04.03.2025 | 34,91 | 34,91 | 34,02 | 34,29 | -3,14% | 2.666.641,00 |
| 03.03.2025 | 36,20 | 36,50 | 35,19 | 35,40 | -0,67% | 1.757.016,00 |
| 28.02.2025 | 35,63 | 35,80 | 35,21 | 35,64 | 0,06% | 1.569.836,00 |
| 27.02.2025 | 37,32 | 37,32 | 35,54 | 35,62 | -4,76% | 1.325.475,00 |
| 26.02.2025 | 37,75 | 38,24 | 37,23 | 37,40 | -0,32% | 1.292.852,00 |
| 25.02.2025 | 37,22 | 37,72 | 36,72 | 37,52 | 1,13% | 1.459.479,00 |
| 24.02.2025 | 36,77 | 37,42 | 36,41 | 37,10 | 0,73% | 2.081.554,00 |
| 21.02.2025 | 37,06 | 37,26 | 36,40 | 36,83 | -0,22% | 1.586.419,00 |
| 20.02.2025 | 37,05 | 37,58 | 36,65 | 36,91 | -0,57% | 1.478.212,00 |
| 19.02.2025 | 38,14 | 38,24 | 36,73 | 37,12 | -3,41% | 1.689.806,00 |
| 18.02.2025 | 38,43 | 38,58 | 37,62 | 38,43 | 1,08% | 2.102.929,00 |
| 14.02.2025 | 37,20 | 38,61 | 36,92 | 38,02 | 1,17% | 2.150.866,00 |
| 13.02.2025 | 39,87 | 40,59 | 36,35 | 37,58 | -0,87% | 5.061.254,00 |
| 12.02.2025 | 36,67 | 38,50 | 36,59 | 37,91 | 0,24% | 3.572.110,00 |
| 11.02.2025 | 35,91 | 38,44 | 35,91 | 37,82 | 4,65% | 3.258.409,00 |
| 10.02.2025 | 36,50 | 36,80 | 35,92 | 36,14 | -0,55% | 1.884.574,00 |
| 07.02.2025 | 37,24 | 37,37 | 36,00 | 36,34 | -2,81% | 1.810.083,00 |
| 06.02.2025 | 37,34 | 37,91 | 37,21 | 37,39 | 1,11% | 1.304.815,00 |
| 05.02.2025 | 37,12 | 37,46 | 36,72 | 36,98 | -0,16% | 1.201.927,00 |
| 04.02.2025 | 36,25 | 37,08 | 36,03 | 37,04 | 2,80% | 1.329.373,00 |
| 03.02.2025 | 35,85 | 36,96 | 35,51 | 36,03 | -3,30% | 2.024.844,00 |
| 31.01.2025 | 38,23 | 38,80 | 37,06 | 37,26 | -2,89% | 1.133.851,00 |
| 30.01.2025 | 38,21 | 38,77 | 37,94 | 38,37 | 1,67% | 1.231.691,00 |
| 29.01.2025 | 37,83 | 38,27 | 37,48 | 37,74 | 0,24% | 1.442.853,00 |
| 28.01.2025 | 38,62 | 38,97 | 37,59 | 37,65 | -3,04% | 1.427.840,00 |
| 27.01.2025 | 37,63 | 38,95 | 37,57 | 38,83 | 3,35% | 1.695.705,00 |
| 24.01.2025 | 38,16 | 38,47 | 37,36 | 37,57 | -0,74% | 1.026.187,00 |
| 23.01.2025 | 37,50 | 37,95 | 36,61 | 37,85 | 0,32% | 1.294.366,00 |
| 22.01.2025 | 37,77 | 38,43 | 37,69 | 37,73 | -0,03% | 1.239.083,00 |
| 21.01.2025 | 37,86 | 38,44 | 36,98 | 37,74 | 1,18% | 2.176.493,00 |
| 17.01.2025 | 37,51 | 37,83 | 36,99 | 37,30 | 0,38% | 1.246.674,00 |
| 16.01.2025 | 36,85 | 37,44 | 36,31 | 37,16 | 0,79% | 1.159.461,00 |
| 15.01.2025 | 38,47 | 38,97 | 36,86 | 36,87 | -1,71% | 952.991,00 |
| 14.01.2025 | 37,78 | 38,37 | 36,98 | 37,51 | -0,56% | 1.093.875,00 |
| 13.01.2025 | 37,79 | 38,13 | 36,85 | 37,72 | -1,23% | 1.100.690,00 |
| 10.01.2025 | 36,63 | 38,47 | 36,63 | 38,19 | 2,03% | 1.550.451,00 |
| 08.01.2025 | 37,35 | 37,69 | 36,18 | 37,43 | -1,16% | 1.767.765,00 |
| 07.01.2025 | 38,35 | 38,58 | 37,42 | 37,87 | -0,68% | 1.536.141,00 |
| 06.01.2025 | 38,48 | 39,55 | 38,09 | 38,13 | 0,03% | 1.175.496,00 |
| 03.01.2025 | 37,84 | 38,57 | 37,65 | 38,12 | 1,60% | 1.139.250,00 |
| 02.01.2025 | 38,96 | 39,38 | 37,50 | 37,52 | -2,57% | 1.411.242,00 |
| 31.12.2024 | 38,76 | 38,85 | 38,38 | 38,51 | -0,34% | 1.287.389,00 |
| 30.12.2024 | 38,98 | 38,99 | 37,57 | 38,64 | -1,80% | 1.823.370,00 |
| 27.12.2024 | 39,22 | 39,64 | 38,98 | 39,35 | -0,08% | 1.059.638,00 |
| 26.12.2024 | 39,02 | 39,68 | 38,81 | 39,38 | 0,18% | 1.228.468,00 |
| 24.12.2024 | 39,31 | 39,76 | 38,76 | 39,31 | -0,33% | 530.658,00 |
| 23.12.2024 | 39,36 | 39,82 | 39,05 | 39,44 | 0,08% | 1.284.577,00 |
| 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 |