38,300$
-10,49%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,79 | 40,85 | 38,14 | 38,30 | -10,49% | 7.460.251,00 |
| 11.11.2026 | 44,70 | 45,07 | 42,13 | 42,79 | -4,42% | 4.827.257,00 |
| 10.11.2026 | 45,75 | 45,75 | 43,91 | 44,77 | -2,31% | 1.526.719,00 |
| 09.11.2026 | 45,38 | 45,98 | 44,74 | 45,83 | 1,91% | 2.461.104,00 |
| 06.11.2026 | 45,25 | 46,08 | 44,65 | 44,97 | -4,22% | 1.688.105,00 |
| 05.11.2026 | 48,73 | 49,05 | 46,38 | 46,95 | -2,86% | 1.758.938,00 |
| 04.11.2026 | 46,00 | 48,47 | 46,00 | 48,33 | 7,76% | 1.590.918,00 |
| 03.11.2026 | 45,35 | 45,36 | 44,43 | 44,85 | -1,25% | 1.299.018,00 |
| 02.11.2026 | 44,87 | 45,78 | 44,65 | 45,42 | 4,03% | 1.305.393,00 |
| 30.10.2026 | 44,11 | 44,63 | 43,53 | 43,66 | -1,20% | 958.078,00 |
| 29.10.2026 | 42,67 | 44,42 | 42,67 | 44,19 | 2,98% | 908.065,00 |
| 28.10.2026 | 42,51 | 43,17 | 42,16 | 42,91 | 1,56% | 903.388,00 |
| 27.10.2026 | 42,40 | 43,16 | 42,11 | 42,25 | -3,03% | 1.428.840,00 |
| 26.10.2026 | 42,65 | 43,89 | 42,65 | 43,57 | 1,82% | 972.134,00 |
| 23.10.2026 | 43,99 | 44,13 | 42,20 | 42,79 | -2,82% | 1.027.171,00 |
| 22.10.2026 | 42,75 | 44,18 | 42,47 | 44,03 | 2,95% | 980.479,00 |
| 21.10.2026 | 42,83 | 43,25 | 42,25 | 42,77 | 0,52% | 824.124,00 |
| 20.10.2026 | 42,77 | 42,97 | 41,83 | 42,55 | 1,02% | 847.588,00 |
| 19.10.2026 | 43,06 | 43,29 | 42,03 | 42,12 | -2,21% | 1.207.628,00 |
| 16.10.2026 | 42,50 | 43,13 | 42,17 | 43,07 | 2,50% | 2.167.595,00 |
| 15.10.2026 | 41,16 | 42,51 | 40,47 | 42,02 | 3,73% | 1.561.301,00 |
| 14.10.2026 | 38,88 | 40,55 | 38,69 | 40,51 | 2,97% | 1.818.300,00 |
| 13.10.2026 | 39,60 | 40,18 | 39,08 | 39,34 | 0,85% | 1.352.681,00 |
| 12.10.2026 | 39,50 | 39,84 | 38,99 | 39,01 | -1,96% | 991.118,00 |
| 09.10.2026 | 39,76 | 39,88 | 39,12 | 39,79 | 0,48% | 974.275,00 |
| 08.10.2026 | 39,24 | 39,88 | 39,01 | 39,60 | 0,33% | 1.420.992,00 |
| 07.10.2026 | 39,72 | 40,30 | 39,42 | 39,47 | -1,94% | 1.977.971,00 |
| 06.10.2026 | 40,72 | 40,73 | 39,81 | 40,25 | -0,67% | 2.221.005,00 |
| 05.10.2026 | 40,60 | 40,93 | 40,09 | 40,52 | -0,86% | 1.171.281,00 |
| 02.10.2026 | 41,81 | 41,99 | 40,57 | 40,87 | -1,21% | 1.104.166,00 |
| 01.10.2026 | 41,07 | 41,57 | 40,55 | 41,37 | 0,85% | 1.287.715,00 |
| 30.09.2026 | 42,67 | 43,01 | 40,79 | 41,02 | -3,60% | 2.130.575,00 |
| 29.09.2026 | 43,55 | 43,55 | 41,94 | 42,55 | -1,80% | 1.263.573,00 |
| 28.09.2026 | 41,84 | 43,88 | 41,52 | 43,33 | 2,48% | 1.606.786,00 |
| 25.09.2026 | 42,07 | 42,75 | 41,54 | 42,28 | 0,69% | 1.071.182,00 |
| 24.09.2026 | 41,78 | 42,31 | 41,04 | 41,99 | 0,31% | 1.602.997,00 |
| 23.09.2026 | 43,24 | 43,77 | 41,82 | 41,86 | -3,95% | 2.103.122,00 |
| 22.09.2026 | 43,50 | 44,10 | 42,93 | 43,58 | 1,85% | 2.295.800,00 |
| 21.09.2026 | 42,18 | 43,30 | 41,54 | 42,79 | 1,37% | 2.450.558,00 |
| 18.09.2026 | 42,43 | 42,87 | 41,61 | 42,21 | 2,40% | 3.527.748,00 |
| 17.09.2026 | 42,00 | 42,26 | 40,12 | 41,22 | 1,65% | 2.405.334,00 |
| 16.09.2026 | 39,80 | 41,31 | 39,72 | 40,55 | 2,94% | 2.024.189,00 |
| 15.09.2026 | 41,11 | 41,11 | 39,34 | 39,39 | -3,53% | 1.750.113,00 |
| 14.09.2026 | 40,60 | 41,24 | 40,28 | 40,83 | 1,42% | 1.629.097,00 |
| 11.09.2026 | 40,20 | 40,57 | 39,87 | 40,26 | 2,00% | 1.635.102,00 |
| 10.09.2026 | 40,17 | 41,10 | 39,04 | 39,47 | -2,57% | 1.710.424,00 |
| 09.09.2026 | 40,95 | 40,95 | 40,00 | 40,51 | -0,56% | 1.353.346,00 |
| 08.09.2026 | 40,56 | 41,01 | 40,28 | 40,74 | -0,20% | 1.398.828,00 |
| 04.09.2026 | 41,85 | 41,85 | 40,75 | 40,82 | -1,47% | 1.290.495,00 |
| 03.09.2026 | 41,46 | 41,95 | 41,15 | 41,43 | -0,05% | 1.058.553,00 |
| 02.09.2026 | 40,40 | 41,64 | 40,25 | 41,45 | 3,21% | 1.689.332,00 |
| 01.09.2026 | 40,58 | 40,67 | 39,83 | 40,16 | -2,17% | 1.505.824,00 |
| 31.08.2026 | 41,24 | 41,51 | 40,64 | 41,05 | -1,25% | 1.257.909,00 |
| 28.08.2026 | 41,99 | 42,68 | 41,46 | 41,57 | -0,65% | 1.574.298,00 |
| 27.08.2026 | 41,65 | 42,42 | 41,53 | 41,84 | 0,14% | 1.602.925,00 |
| 26.08.2026 | 42,50 | 43,60 | 41,73 | 41,78 | -1,88% | 1.590.883,00 |
| 25.08.2026 | 43,37 | 43,62 | 42,28 | 42,58 | -1,16% | 1.618.455,00 |
| 24.08.2026 | 44,05 | 44,14 | 43,00 | 43,08 | -1,55% | 1.334.487,00 |
| 21.08.2026 | 43,94 | 44,40 | 43,03 | 43,76 | -0,55% | 1.898.680,00 |
| 20.08.2026 | 43,52 | 44,04 | 43,02 | 44,00 | -0,18% | 1.827.891,00 |
| 19.08.2026 | 43,86 | 44,27 | 43,24 | 44,08 | 1,94% | 1.571.800,00 |
| 18.08.2026 | 43,14 | 44,20 | 42,74 | 43,24 | 0,56% | 1.704.850,00 |
| 17.08.2026 | 43,78 | 44,33 | 42,96 | 43,00 | -3,50% | 2.447.057,00 |
| 14.08.2026 | 45,51 | 45,97 | 43,40 | 44,56 | -2,00% | 3.483.253,00 |
| 13.08.2026 | 46,00 | 47,49 | 43,80 | 45,47 | -10,56% | 7.462.457,00 |
| 12.08.2026 | 50,56 | 51,08 | 49,17 | 50,84 | 0,10% | 2.513.154,00 |
| 11.08.2026 | 52,41 | 52,77 | 50,06 | 50,79 | -3,59% | 1.796.203,00 |
| 10.08.2026 | 52,12 | 52,70 | 51,28 | 52,68 | 0,92% | 1.259.134,00 |
| 07.08.2026 | 51,43 | 52,75 | 50,71 | 52,20 | 0,62% | 1.116.361,00 |
| 06.08.2026 | 51,96 | 53,53 | 51,84 | 51,88 | -1,20% | 1.253.520,00 |
| 05.08.2026 | 52,50 | 53,99 | 52,02 | 52,51 | 1,47% | 1.470.335,00 |
| 04.08.2026 | 51,38 | 52,17 | 51,20 | 51,75 | 1,93% | 949.894,00 |
| 03.08.2026 | 49,48 | 51,04 | 49,48 | 50,77 | 3,74% | 899.594,00 |
| 31.07.2026 | 49,81 | 50,04 | 48,94 | 48,94 | -1,41% | 1.064.582,00 |
| 30.07.2026 | 50,96 | 51,07 | 49,58 | 49,64 | -2,84% | 918.505,00 |
| 29.07.2026 | 51,17 | 52,36 | 50,30 | 51,09 | -1,50% | 1.119.737,00 |
| 28.07.2026 | 51,47 | 52,18 | 50,96 | 51,87 | 1,87% | 1.189.064,00 |
| 27.07.2026 | 50,93 | 51,29 | 50,60 | 50,92 | 1,07% | 1.101.683,00 |
| 24.07.2026 | 50,20 | 50,67 | 49,00 | 50,38 | 0,54% | 1.391.175,00 |
| 23.07.2026 | 50,79 | 50,95 | 49,88 | 50,11 | -3,19% | 708.617,00 |
| 22.07.2026 | 51,50 | 52,06 | 50,62 | 51,76 | 1,59% | 1.463.982,00 |
| 21.07.2026 | 50,79 | 51,20 | 49,58 | 50,95 | 0,26% | 1.426.746,00 |
| 20.07.2026 | 52,63 | 53,21 | 50,77 | 50,82 | -0,45% | 1.519.823,00 |
| 17.07.2026 | 51,38 | 52,48 | 50,17 | 51,05 | -0,02% | 1.530.257,00 |
| 16.07.2026 | 48,46 | 51,17 | 48,46 | 51,06 | 5,65% | 1.440.248,00 |
| 15.07.2026 | 47,18 | 48,98 | 47,04 | 48,33 | 2,09% | 897.171,00 |
| 14.07.2026 | 48,37 | 48,79 | 46,70 | 47,34 | -2,05% | 846.027,00 |
| 13.07.2026 | 49,02 | 49,66 | 48,21 | 48,33 | -1,19% | 577.442,00 |
| 10.07.2026 | 49,27 | 49,93 | 48,76 | 48,91 | -0,87% | 512.238,00 |
| 09.07.2026 | 47,76 | 49,75 | 47,36 | 49,34 | 3,35% | 690.624,00 |
| 08.07.2026 | 47,97 | 48,29 | 46,61 | 47,74 | -1,93% | 713.856,00 |
| 07.07.2026 | 48,12 | 49,06 | 47,62 | 48,68 | 0,54% | 908.934,00 |
| 06.07.2026 | 49,76 | 50,50 | 48,12 | 48,42 | -2,56% | 1.151.147,00 |
| 02.07.2026 | 49,84 | 49,99 | 48,58 | 49,69 | 0,95% | 1.028.333,00 |
| 01.07.2026 | 49,09 | 50,00 | 48,39 | 49,22 | -0,69% | 862.519,00 |
| 30.06.2026 | 49,58 | 50,03 | 48,57 | 49,56 | -1,35% | 991.219,00 |
| 29.06.2026 | 50,25 | 50,55 | 49,55 | 50,24 | -1,89% | 1.188.591,00 |
| 26.06.2026 | 49,98 | 51,31 | 49,65 | 51,21 | 2,40% | 1.550.204,00 |
| 25.06.2026 | 49,72 | 50,87 | 49,25 | 50,01 | 0,75% | 708.968,00 |
| 24.06.2026 | 48,97 | 50,00 | 48,40 | 49,64 | 3,48% | 958.202,00 |