1,875€
1,35%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,80 | 1,89 | 1,80 | 1,85 | 1,93% | - |
| 27.06.2025 | 1,79 | 1,94 | 1,73 | 1,82 | 1,40% | - |
| 26.06.2025 | 1,88 | 1,90 | 1,76 | 1,79 | -4,02% | - |
| 25.06.2025 | 2,00 | 2,01 | 1,85 | 1,87 | -6,98% | - |
| 24.06.2025 | 1,80 | 2,03 | 1,79 | 2,01 | 12,32% | - |
| 23.06.2025 | 1,86 | 2,08 | 1,74 | 1,79 | -5,05% | - |
| 20.06.2025 | 1,85 | 1,92 | 1,78 | 1,88 | 2,17% | - |
| 19.06.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -1,08% | - |
| 18.06.2025 | 2,08 | 2,08 | 1,84 | 1,86 | -8,82% | 18,00 |
| 17.06.2025 | 2,04 | 2,18 | 1,96 | 2,04 | -0,97% | 2.648,00 |
| 16.06.2025 | 1,60 | 2,07 | 1,59 | 2,06 | 33,77% | 3.000,00 |
| 13.06.2025 | 1,61 | 1,64 | 1,49 | 1,54 | -3,45% | 3.007,00 |
| 12.06.2025 | 1,68 | 1,69 | 1,54 | 1,60 | -4,20% | 2.079,00 |
| 11.06.2025 | 2,16 | 2,36 | 1,55 | 1,67 | -20,33% | 8.373,00 |
| 10.06.2025 | 2,26 | 2,46 | 2,03 | 2,09 | -7,52% | 5,00 |
| 09.06.2025 | 1,88 | 2,26 | 1,88 | 2,26 | 19,58% | - |
| 06.06.2025 | 1,89 | 1,93 | 1,83 | 1,89 | 1,07% | - |
| 05.06.2025 | 1,95 | 1,96 | 1,86 | 1,87 | -3,11% | - |
| 04.06.2025 | 1,98 | 2,00 | 1,88 | 1,93 | -3,50% | - |
| 03.06.2025 | 1,78 | 2,08 | 1,77 | 2,00 | 11,42% | 100,00 |
| 02.06.2025 | 1,77 | 1,80 | 1,70 | 1,80 | 0,00% | - |
| 30.05.2025 | 1,87 | 1,87 | 1,75 | 1,80 | -2,97% | - |
| 29.05.2025 | 1,82 | 1,85 | 1,75 | 1,85 | 3,06% | 4.161,00 |
| 28.05.2025 | 1,86 | 1,86 | 1,77 | 1,80 | -3,23% | 3.977,00 |
| 27.05.2025 | 1,80 | 1,87 | 1,78 | 1,86 | 3,06% | - |
| 26.05.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 0,56% | 50,00 |
| 23.05.2025 | 1,89 | 1,95 | 1,75 | 1,79 | -5,29% | - |
| 22.05.2025 | 1,77 | 1,89 | 1,76 | 1,89 | 7,39% | - |
| 21.05.2025 | 1,87 | 1,89 | 1,75 | 1,76 | -6,63% | - |
| 20.05.2025 | 1,84 | 1,91 | 1,83 | 1,89 | 2,17% | - |
| 19.05.2025 | 1,85 | 1,88 | 1,77 | 1,85 | -0,81% | - |
| 16.05.2025 | 1,89 | 1,91 | 1,85 | 1,86 | -1,06% | 19,00 |
| 15.05.2025 | 1,86 | 1,89 | 1,81 | 1,88 | 0,27% | - |
| 14.05.2025 | 1,85 | 1,89 | 1,81 | 1,88 | 1,08% | 6,00 |
| 13.05.2025 | 1,88 | 1,92 | 1,84 | 1,86 | -1,85% | 163,00 |
| 12.05.2025 | 1,68 | 1,97 | 1,68 | 1,89 | 14,20% | 2.197,00 |
| 09.05.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -4,89% | - |
| 08.05.2025 | 1,69 | 1,82 | 1,66 | 1,74 | 4,50% | 182,00 |
| 07.05.2025 | 1,53 | 1,68 | 1,52 | 1,67 | 8,47% | 3.258,00 |
| 06.05.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -6,69% | 3.275,00 |
| 05.05.2025 | 1,74 | 1,75 | 1,65 | 1,65 | -5,73% | - |
| 02.05.2025 | 1,67 | 1,76 | 1,66 | 1,75 | 1,16% | 5.984,00 |
| 30.04.2025 | 1,71 | 1,74 | 1,61 | 1,73 | 0,88% | 23,00 |
| 29.04.2025 | 1,70 | 1,73 | 1,65 | 1,71 | 0,88% | - |
| 28.04.2025 | 1,70 | 1,77 | 1,66 | 1,70 | -0,59% | - |
| 25.04.2025 | 1,83 | 1,83 | 1,66 | 1,71 | -6,83% | - |
| 24.04.2025 | 1,76 | 1,83 | 1,73 | 1,83 | 3,98% | - |
| 23.04.2025 | 1,66 | 1,84 | 1,65 | 1,76 | 7,65% | - |
| 22.04.2025 | 1,60 | 1,67 | 1,60 | 1,64 | -4,39% | 1,00 |
| 17.04.2025 | 1,60 | 1,71 | 1,56 | 1,71 | 7,89% | - |
| 16.04.2025 | 1,59 | 1,69 | 1,53 | 1,59 | -1,86% | - |
| 15.04.2025 | 1,73 | 1,78 | 1,59 | 1,62 | -7,18% | 36,00 |
| 14.04.2025 | 1,86 | 1,89 | 1,68 | 1,74 | -6,20% | 4,00 |
| 11.04.2025 | 1,89 | 1,90 | 1,77 | 1,86 | -0,80% | - |
| 10.04.2025 | 2,04 | 2,04 | 1,78 | 1,87 | -8,33% | - |
| 09.04.2025 | 1,76 | 2,07 | 1,75 | 2,04 | 13,65% | - |
| 08.04.2025 | 1,98 | 2,04 | 1,75 | 1,80 | -8,65% | 2,00 |
| 07.04.2025 | 1,89 | 2,06 | 1,83 | 1,97 | 0,26% | 6,00 |
| 04.04.2025 | 1,85 | 1,96 | 1,73 | 1,96 | 5,66% | - |
| 03.04.2025 | 2,04 | 2,06 | 1,83 | 1,86 | -12,50% | - |
| 02.04.2025 | 2,08 | 2,13 | 2,06 | 2,12 | 0,95% | - |
| 01.04.2025 | 2,08 | 2,14 | 2,06 | 2,10 | 0,48% | - |
| 31.03.2025 | 2,13 | 2,14 | 2,08 | 2,09 | -1,88% | - |
| 28.03.2025 | 2,21 | 2,23 | 2,05 | 2,13 | -4,05% | - |
| 27.03.2025 | 2,11 | 2,24 | 2,08 | 2,22 | 5,71% | 5.735,00 |
| 26.03.2025 | 2,16 | 2,18 | 2,07 | 2,10 | -2,33% | 10,00 |
| 25.03.2025 | 2,27 | 2,27 | 2,15 | 2,15 | -4,87% | 1,00 |
| 24.03.2025 | 2,21 | 2,30 | 2,19 | 2,26 | 2,73% | 652,00 |
| 21.03.2025 | 2,25 | 2,27 | 2,16 | 2,20 | -2,65% | - |
| 20.03.2025 | 2,33 | 2,38 | 2,18 | 2,26 | -2,59% | - |
| 19.03.2025 | 2,41 | 2,48 | 2,30 | 2,32 | -3,33% | - |
| 18.03.2025 | 2,51 | 2,56 | 2,37 | 2,40 | -4,76% | - |
| 17.03.2025 | 2,25 | 2,56 | 2,21 | 2,52 | 11,50% | - |
| 14.03.2025 | 2,37 | 2,41 | 2,13 | 2,26 | -4,24% | 12,00 |
| 13.03.2025 | 2,41 | 2,48 | 2,30 | 2,36 | -2,48% | 3,00 |
| 12.03.2025 | 2,51 | 2,51 | 1,93 | 2,42 | -2,42% | - |
| 11.03.2025 | 2,53 | 2,59 | 2,34 | 2,48 | -2,36% | - |
| 10.03.2025 | 2,93 | 3,01 | 2,52 | 2,54 | -13,61% | - |
| 07.03.2025 | 2,77 | 2,97 | 2,74 | 2,94 | 5,76% | - |
| 06.03.2025 | 2,63 | 2,80 | 2,57 | 2,78 | 5,30% | - |
| 05.03.2025 | 2,65 | 2,68 | 2,52 | 2,64 | -0,75% | - |
| 04.03.2025 | 2,72 | 2,75 | 2,54 | 2,66 | -3,62% | 88,00 |
| 03.03.2025 | 3,16 | 3,17 | 2,76 | 2,76 | -12,38% | - |
| 28.02.2025 | 3,02 | 3,17 | 3,01 | 3,15 | 4,30% | 2,00 |
| 27.02.2025 | 3,07 | 3,12 | 3,01 | 3,02 | -1,63% | - |
| 26.02.2025 | 3,06 | 3,11 | 2,97 | 3,07 | 0,00% | - |
| 25.02.2025 | 3,00 | 3,10 | 2,95 | 3,07 | 1,99% | - |
| 24.02.2025 | 3,08 | 3,16 | 3,00 | 3,01 | -2,27% | - |
| 21.02.2025 | 3,24 | 3,31 | 3,06 | 3,08 | -4,64% | - |
| 20.02.2025 | 3,30 | 3,34 | 3,17 | 3,23 | -2,42% | - |
| 19.02.2025 | 3,24 | 3,38 | 3,19 | 3,31 | 2,16% | - |
| 18.02.2025 | 3,23 | 3,33 | 3,19 | 3,24 | 0,93% | 16,00 |
| 17.02.2025 | 3,20 | 3,22 | 3,20 | 3,21 | 0,31% | - |
| 14.02.2025 | 3,18 | 3,24 | 3,16 | 3,20 | 0,31% | - |
| 13.02.2025 | 3,10 | 3,25 | 3,10 | 3,19 | 2,57% | - |
| 12.02.2025 | 3,18 | 3,18 | 3,02 | 3,11 | -2,51% | - |
| 11.02.2025 | 3,46 | 3,48 | 3,17 | 3,19 | -8,60% | - |
| 10.02.2025 | 3,40 | 3,49 | 3,37 | 3,49 | 2,95% | 40,00 |
| 07.02.2025 | 3,54 | 3,59 | 3,39 | 3,39 | -3,97% | - |
| 06.02.2025 | 3,49 | 3,57 | 3,47 | 3,53 | 2,32% | - |