1,840€
7,29%
Echtzeit-Aktienkurs Vera Bradley
Bid:
Ask:
Aktienkurse zur Vera Bradley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,71 | 1,84 | 1,69 | 1,84 | 7,00% | - |
| 29.09.2025 | 1,74 | 1,74 | 1,68 | 1,72 | -2,28% | - |
| 23.09.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -2,50% | - |
| 22.09.2025 | 1,70 | 1,82 | 1,66 | 1,80 | 2,86% | 4,00 |
| 19.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 18.09.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,87% | - |
| 17.09.2025 | 1,75 | 1,81 | 1,72 | 1,73 | -1,43% | - |
| 16.09.2025 | 1,78 | 1,80 | 1,72 | 1,75 | -6,91% | - |
| 15.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -7,16% | - |
| 11.09.2025 | 2,10 | 2,23 | 1,99 | 2,03 | -0,25% | 5,00 |
| 10.09.2025 | 1,96 | 2,05 | 1,96 | 2,03 | 2,01% | - |
| 09.09.2025 | 2,00 | 2,24 | 1,99 | 1,99 | 6,42% | - |
| 05.09.2025 | 1,92 | 1,93 | 1,81 | 1,87 | -0,27% | - |
| 04.09.2025 | 1,80 | 1,89 | 1,77 | 1,88 | 3,88% | - |
| 03.09.2025 | 1,75 | 1,81 | 1,74 | 1,81 | 2,85% | - |
| 02.09.2025 | 1,77 | 1,78 | 1,73 | 1,76 | -0,85% | - |
| 01.09.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 1,72% | - |
| 29.08.2025 | 1,75 | 1,76 | 1,71 | 1,74 | 0,00% | 3,00 |
| 28.08.2025 | 1,78 | 1,81 | 1,70 | 1,74 | -2,52% | - |
| 27.08.2025 | 1,75 | 1,80 | 1,74 | 1,79 | 1,71% | - |
| 26.08.2025 | 1,75 | 1,77 | 1,71 | 1,76 | 0,00% | - |
| 25.08.2025 | 1,77 | 1,79 | 1,72 | 1,76 | -0,85% | - |
| 22.08.2025 | 1,68 | 1,81 | 1,68 | 1,77 | 4,73% | - |
| 21.08.2025 | 1,70 | 1,71 | 1,66 | 1,69 | 0,90% | 295,00 |
| 20.08.2025 | 1,71 | 1,72 | 1,66 | 1,68 | -2,62% | - |
| 19.08.2025 | 1,73 | 1,78 | 1,69 | 1,72 | -1,15% | 239,00 |
| 18.08.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 3,88% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -2,90% | - |
| 14.08.2025 | 1,70 | 1,74 | 1,65 | 1,73 | 0,58% | - |
| 13.08.2025 | 1,63 | 1,72 | 1,59 | 1,72 | 4,89% | - |
| 12.08.2025 | 1,66 | 1,68 | 1,61 | 1,64 | -0,30% | - |
| 11.08.2025 | 1,69 | 1,70 | 1,64 | 1,64 | -0,61% | 1,00 |
| 08.08.2025 | 1,69 | 1,69 | 1,64 | 1,65 | -2,94% | - |
| 07.08.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,02% | - |
| 06.08.2025 | 1,78 | 1,78 | 1,72 | 1,74 | -3,88% | - |
| 05.08.2025 | 1,66 | 1,81 | 1,66 | 1,81 | 8,73% | - |
| 04.08.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -0,90% | 1.169,00 |
| 01.08.2025 | 1,69 | 1,70 | 1,61 | 1,68 | -1,18% | - |
| 31.07.2025 | 1,79 | 1,82 | 1,69 | 1,70 | -5,31% | - |
| 30.07.2025 | 1,96 | 1,99 | 1,78 | 1,79 | -8,21% | - |
| 29.07.2025 | 1,93 | 1,96 | 1,80 | 1,95 | 0,52% | - |
| 28.07.2025 | 1,88 | 2,00 | 1,82 | 1,94 | 4,86% | 2.124,00 |
| 25.07.2025 | 1,89 | 1,98 | 1,83 | 1,85 | -1,86% | - |
| 24.07.2025 | 2,04 | 2,04 | 1,87 | 1,89 | -7,14% | - |
| 23.07.2025 | 2,00 | 2,06 | 1,94 | 2,03 | 4,91% | - |
| 22.07.2025 | 1,79 | 1,95 | 1,78 | 1,94 | 7,80% | 113,00 |
| 21.07.2025 | 1,75 | 1,81 | 1,74 | 1,80 | 1,99% | - |
| 18.07.2025 | 1,80 | 1,82 | 1,75 | 1,76 | -3,03% | - |
| 17.07.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 2,25% | - |
| 16.07.2025 | 1,77 | 1,82 | 1,75 | 1,78 | -0,28% | - |
| 15.07.2025 | 1,85 | 1,94 | 1,78 | 1,78 | -4,30% | - |
| 14.07.2025 | 2,00 | 2,02 | 1,86 | 1,86 | -7,46% | - |
| 11.07.2025 | 2,08 | 2,10 | 1,98 | 2,01 | -2,90% | 509,00 |
| 10.07.2025 | 2,12 | 2,16 | 2,05 | 2,07 | -3,27% | - |
| 09.07.2025 | 2,09 | 2,17 | 2,06 | 2,14 | 2,39% | 2.611,00 |
| 08.07.2025 | 2,02 | 2,10 | 2,01 | 2,09 | 3,47% | - |
| 07.07.2025 | 2,14 | 2,18 | 2,02 | 2,02 | -6,91% | - |
| 04.07.2025 | 2,17 | 2,17 | 2,15 | 2,17 | -0,46% | - |
| 03.07.2025 | 2,11 | 2,23 | 2,08 | 2,18 | 3,81% | - |
| 02.07.2025 | 1,98 | 2,14 | 1,96 | 2,10 | 6,33% | 600,00 |
| 01.07.2025 | 1,88 | 2,04 | 1,82 | 1,98 | 6,76% | 3.800,00 |
| 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 |