41,680$
-1,84%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 43,15 | 43,54 | 41,52 | 41,68 | -1,84% | 1.238.034,00 |
| 06.05.2026 | 40,86 | 42,70 | 40,43 | 42,46 | 6,98% | 1.992.375,00 |
| 05.05.2026 | 38,32 | 39,88 | 38,26 | 39,69 | 4,23% | 979.433,00 |
| 04.05.2026 | 40,04 | 40,32 | 38,03 | 38,08 | -5,63% | 1.305.135,00 |
| 01.05.2026 | 39,67 | 40,74 | 39,67 | 40,35 | 2,26% | 1.217.998,00 |
| 30.04.2026 | 38,73 | 39,73 | 38,69 | 39,46 | 2,41% | 1.534.268,00 |
| 29.04.2026 | 39,07 | 39,17 | 38,10 | 38,53 | -2,26% | 1.022.401,00 |
| 28.04.2026 | 39,46 | 39,73 | 38,88 | 39,42 | 0,10% | 1.616.650,00 |
| 27.04.2026 | 40,05 | 40,33 | 39,04 | 39,38 | -1,45% | 1.467.431,00 |
| 24.04.2026 | 39,84 | 40,41 | 39,50 | 39,96 | 0,10% | 1.012.205,00 |
| 23.04.2026 | 40,56 | 41,06 | 39,52 | 39,92 | -1,80% | 698.382,00 |
| 22.04.2026 | 41,69 | 41,84 | 40,33 | 40,65 | -1,33% | 930.993,00 |
| 21.04.2026 | 41,54 | 42,68 | 40,84 | 41,20 | -0,41% | 1.385.223,00 |
| 20.04.2026 | 40,66 | 41,38 | 39,90 | 41,37 | 0,49% | 1.158.991,00 |
| 17.04.2026 | 39,26 | 42,60 | 38,90 | 41,17 | 7,24% | 2.788.378,00 |
| 16.04.2026 | 38,58 | 39,25 | 38,18 | 38,39 | -0,49% | 1.640.578,00 |
| 15.04.2026 | 39,11 | 39,24 | 37,17 | 38,58 | -1,56% | 2.855.093,00 |
| 14.04.2026 | 36,93 | 39,35 | 36,91 | 39,19 | 6,29% | 1.889.354,00 |
| 13.04.2026 | 36,41 | 36,91 | 35,92 | 36,87 | 0,49% | 978.866,00 |
| 10.04.2026 | 37,41 | 37,50 | 36,52 | 36,69 | -1,69% | 719.002,00 |
| 09.04.2026 | 37,31 | 37,42 | 36,31 | 37,32 | -0,77% | 1.001.655,00 |
| 08.04.2026 | 38,15 | 38,55 | 37,21 | 37,61 | 3,69% | 1.580.611,00 |
| 07.04.2026 | 36,15 | 36,95 | 35,80 | 36,27 | -2,29% | 1.260.221,00 |
| 06.04.2026 | 36,23 | 37,40 | 36,19 | 37,12 | 2,09% | 1.282.054,00 |
| 02.04.2026 | 36,11 | 37,49 | 35,55 | 36,36 | -1,97% | 1.430.676,00 |
| 01.04.2026 | 36,58 | 37,38 | 36,50 | 37,09 | 1,37% | 1.126.620,00 |
| 31.03.2026 | 36,20 | 37,14 | 35,54 | 36,59 | 3,01% | 1.285.338,00 |
| 30.03.2026 | 35,95 | 36,15 | 34,90 | 35,52 | -0,14% | 1.648.050,00 |
| 27.03.2026 | 35,67 | 36,14 | 35,27 | 35,57 | -1,19% | 1.337.252,00 |
| 26.03.2026 | 36,67 | 37,21 | 35,96 | 36,00 | -2,81% | 1.126.092,00 |
| 25.03.2026 | 37,89 | 37,99 | 36,29 | 37,04 | 0,27% | 929.167,00 |
| 24.03.2026 | 36,64 | 37,60 | 36,29 | 36,94 | -1,60% | 1.001.064,00 |
| 23.03.2026 | 35,70 | 38,36 | 35,70 | 37,54 | 5,75% | 1.769.033,00 |
| 20.03.2026 | 36,01 | 36,45 | 35,17 | 35,50 | -2,55% | 1.488.606,00 |
| 19.03.2026 | 35,89 | 36,60 | 35,64 | 36,43 | 0,30% | 1.002.335,00 |
| 18.03.2026 | 37,29 | 37,30 | 36,10 | 36,32 | -3,20% | 1.256.643,00 |
| 17.03.2026 | 37,23 | 37,85 | 36,87 | 37,52 | 1,79% | 1.711.058,00 |
| 16.03.2026 | 36,96 | 37,69 | 36,76 | 36,86 | 1,07% | 1.281.162,00 |
| 13.03.2026 | 36,35 | 37,15 | 36,16 | 36,47 | 0,94% | 1.061.665,00 |
| 12.03.2026 | 36,71 | 37,00 | 36,11 | 36,13 | -4,19% | 1.485.391,00 |
| 11.03.2026 | 37,04 | 38,27 | 36,95 | 37,71 | -0,58% | 1.696.951,00 |
| 10.03.2026 | 40,43 | 40,66 | 37,89 | 37,93 | -6,09% | 3.190.556,00 |
| 09.03.2026 | 38,42 | 40,52 | 38,09 | 40,39 | -0,12% | 1.473.022,00 |
| 06.03.2026 | 41,01 | 41,52 | 40,04 | 40,44 | -3,76% | 1.412.375,00 |
| 05.03.2026 | 42,50 | 43,08 | 41,57 | 42,02 | -1,45% | 903.820,00 |
| 04.03.2026 | 43,63 | 44,20 | 42,32 | 42,64 | -1,89% | 1.008.039,00 |
| 03.03.2026 | 41,63 | 43,54 | 41,41 | 43,46 | 0,16% | 1.033.025,00 |
| 02.03.2026 | 42,76 | 43,80 | 41,97 | 43,39 | -0,73% | 1.357.815,00 |
| 27.02.2026 | 44,36 | 44,43 | 43,07 | 43,71 | -3,23% | 1.534.992,00 |
| 26.02.2026 | 44,89 | 45,60 | 44,61 | 45,17 | 0,96% | 923.857,00 |
| 25.02.2026 | 45,13 | 45,54 | 43,78 | 44,74 | -1,54% | 1.021.164,00 |
| 24.02.2026 | 45,77 | 46,08 | 45,41 | 45,44 | 0,51% | 1.156.470,00 |
| 23.02.2026 | 47,30 | 47,30 | 44,56 | 45,21 | -5,18% | 1.652.540,00 |
| 20.02.2026 | 47,61 | 49,83 | 46,29 | 47,68 | 1,32% | 3.256.372,00 |
| 19.02.2026 | 46,02 | 47,15 | 43,00 | 47,06 | -4,79% | 5.066.105,00 |
| 18.02.2026 | 47,75 | 49,47 | 47,11 | 49,43 | 2,96% | 2.923.081,00 |
| 17.02.2026 | 49,51 | 50,60 | 47,38 | 48,01 | 0,02% | 1.533.777,00 |
| 13.02.2026 | 47,44 | 48,42 | 46,79 | 48,00 | 1,37% | 1.095.776,00 |
| 12.02.2026 | 48,29 | 49,22 | 46,58 | 47,35 | -0,23% | 918.656,00 |
| 11.02.2026 | 47,50 | 47,65 | 46,38 | 47,46 | 0,85% | 1.013.432,00 |
| 10.02.2026 | 46,96 | 47,71 | 46,66 | 47,06 | 0,84% | 709.316,00 |
| 09.02.2026 | 46,76 | 47,55 | 46,24 | 46,67 | -1,02% | 1.206.968,00 |
| 06.02.2026 | 46,50 | 47,65 | 46,42 | 47,15 | 2,32% | 770.546,00 |
| 05.02.2026 | 46,91 | 47,06 | 45,50 | 46,08 | -2,81% | 943.202,00 |
| 04.02.2026 | 48,39 | 48,39 | 46,54 | 47,41 | 1,39% | 1.027.018,00 |
| 03.02.2026 | 46,41 | 47,89 | 46,34 | 46,76 | 0,75% | 1.500.880,00 |
| 02.02.2026 | 45,86 | 46,59 | 45,04 | 46,41 | 1,53% | 869.105,00 |
| 30.01.2026 | 45,38 | 46,62 | 45,26 | 45,71 | 0,00% | 1.517.061,00 |
| 29.01.2026 | 45,88 | 46,55 | 44,81 | 45,71 | -1,64% | 1.461.377,00 |
| 28.01.2026 | 47,51 | 47,75 | 46,25 | 46,47 | -1,98% | 1.287.088,00 |
| 27.01.2026 | 47,44 | 48,13 | 47,12 | 47,41 | -0,19% | 927.303,00 |
| 26.01.2026 | 47,68 | 48,27 | 47,40 | 47,50 | -2,78% | 1.094.702,00 |
| 22.01.2026 | 49,02 | 49,76 | 48,72 | 48,86 | 0,37% | 1.859.468,00 |
| 21.01.2026 | 48,66 | 49,22 | 47,84 | 48,68 | 0,89% | 1.480.971,00 |
| 20.01.2026 | 49,71 | 50,51 | 48,05 | 48,25 | -4,96% | 1.972.557,00 |
| 16.01.2026 | 50,26 | 51,29 | 50,13 | 50,77 | 2,90% | 1.587.303,00 |
| 15.01.2026 | 49,11 | 49,59 | 48,37 | 49,34 | 0,96% | 1.079.169,00 |
| 14.01.2026 | 49,15 | 50,08 | 48,58 | 48,87 | -0,93% | 1.149.205,00 |
| 13.01.2026 | 49,79 | 50,25 | 48,92 | 49,33 | -0,54% | 1.160.314,00 |
| 12.01.2026 | 48,75 | 49,86 | 48,34 | 49,60 | 0,53% | 1.088.775,00 |
| 09.01.2026 | 49,56 | 49,92 | 47,83 | 49,34 | 0,30% | 2.492.463,00 |
| 08.01.2026 | 46,82 | 50,34 | 46,82 | 49,19 | 3,62% | 2.196.529,00 |
| 07.01.2026 | 47,74 | 48,33 | 47,25 | 47,47 | -0,52% | 1.440.091,00 |
| 06.01.2026 | 46,17 | 47,79 | 46,02 | 47,72 | 3,20% | 1.909.639,00 |
| 05.01.2026 | 44,83 | 47,54 | 44,83 | 46,24 | 3,12% | 2.560.385,00 |
| 02.01.2026 | 44,20 | 45,05 | 43,92 | 44,84 | 1,52% | 1.187.301,00 |
| 31.12.2025 | 44,28 | 44,45 | 43,82 | 44,17 | -0,32% | 1.483.312,00 |
| 30.12.2025 | 45,24 | 45,57 | 44,27 | 44,31 | -2,01% | 1.213.547,00 |
| 29.12.2025 | 45,71 | 46,08 | 44,90 | 45,22 | -1,31% | 1.432.743,00 |
| 26.12.2025 | 45,18 | 45,90 | 45,10 | 45,82 | 1,51% | 1.162.787,00 |
| 24.12.2025 | 45,00 | 45,49 | 44,95 | 45,14 | 0,47% | 858.471,00 |
| 23.12.2025 | 44,72 | 45,14 | 44,11 | 44,93 | -0,31% | 1.200.626,00 |
| 22.12.2025 | 44,52 | 45,54 | 44,46 | 45,07 | 1,12% | 1.672.735,00 |
| 19.12.2025 | 43,97 | 44,61 | 43,50 | 44,57 | 1,39% | 3.243.673,00 |
| 18.12.2025 | 43,16 | 44,08 | 42,91 | 43,96 | 2,33% | 1.807.113,00 |
| 17.12.2025 | 43,05 | 43,58 | 42,77 | 42,96 | -0,07% | 1.620.206,00 |
| 16.12.2025 | 43,14 | 43,36 | 42,23 | 42,99 | -0,85% | 2.685.554,00 |
| 15.12.2025 | 44,39 | 44,78 | 42,93 | 43,36 | -1,63% | 2.334.015,00 |
| 12.12.2025 | 45,46 | 45,88 | 43,88 | 44,08 | -3,04% | 1.653.605,00 |
| 11.12.2025 | 45,26 | 46,28 | 45,20 | 45,46 | 0,49% | 2.445.039,00 |