3,510€
-0,40%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,53 | 3,64 | 3,48 | 3,61 | 2,01% | - |
| 07.05.2026 | 3,54 | 3,68 | 3,53 | 3,54 | -0,65% | 5,00 |
| 06.05.2026 | 3,51 | 3,59 | 3,44 | 3,56 | -0,03% | 72,00 |
| 05.05.2026 | 3,52 | 3,56 | 3,44 | 3,56 | 0,14% | - |
| 04.05.2026 | 3,53 | 3,60 | 3,43 | 3,56 | 2,13% | 218,00 |
| 30.04.2026 | 3,45 | 3,49 | 3,45 | 3,48 | 2,44% | - |
| 29.04.2026 | 3,54 | 3,54 | 3,38 | 3,40 | -7,44% | - |
| 28.04.2026 | 3,46 | 3,69 | 3,46 | 3,67 | 8,67% | - |
| 27.04.2026 | 3,35 | 3,40 | 3,30 | 3,38 | 1,38% | - |
| 24.04.2026 | 3,41 | 3,50 | 3,32 | 3,33 | -3,73% | - |
| 23.04.2026 | 3,62 | 3,65 | 3,39 | 3,46 | -1,34% | - |
| 22.04.2026 | 3,51 | 3,66 | 3,49 | 3,51 | -0,17% | 5,00 |
| 21.04.2026 | 3,59 | 3,69 | 3,48 | 3,51 | 7,76% | 1,00 |
| 20.04.2026 | 3,18 | 3,34 | 3,18 | 3,26 | -1,90% | 3,00 |
| 17.04.2026 | 3,22 | 3,32 | 3,14 | 3,32 | 3,87% | - |
| 16.04.2026 | 3,14 | 3,21 | 3,10 | 3,20 | 2,17% | 350,00 |
| 15.04.2026 | 3,18 | 3,21 | 3,12 | 3,13 | -4,95% | - |
| 14.04.2026 | 3,31 | 3,31 | 3,29 | 3,30 | -3,17% | - |
| 13.04.2026 | 3,30 | 3,42 | 3,22 | 3,40 | 6,08% | 4,00 |
| 10.04.2026 | 3,21 | 3,21 | 3,20 | 3,21 | 0,31% | - |
| 09.04.2026 | 3,19 | 3,23 | 3,16 | 3,20 | -0,84% | - |
| 08.04.2026 | 3,32 | 3,38 | 3,06 | 3,23 | 2,77% | - |
| 07.04.2026 | 2,97 | 3,39 | 2,93 | 3,14 | 7,10% | 385,00 |
| 02.04.2026 | 2,76 | 2,96 | 2,74 | 2,93 | 8,52% | - |
| 01.04.2026 | 2,74 | 2,76 | 2,68 | 2,70 | -0,74% | - |
| 31.03.2026 | 2,60 | 2,75 | 2,60 | 2,72 | 4,21% | 226,00 |
| 30.03.2026 | 2,80 | 2,83 | 2,60 | 2,61 | -13,00% | - |
| 27.03.2026 | 3,02 | 3,02 | 2,96 | 3,00 | -0,33% | - |
| 26.03.2026 | 2,94 | 3,07 | 2,94 | 3,01 | 2,03% | - |
| 25.03.2026 | 2,97 | 3,02 | 2,89 | 2,95 | -0,34% | - |
| 24.03.2026 | 2,93 | 3,00 | 2,85 | 2,96 | 4,96% | - |
| 23.03.2026 | 2,88 | 2,88 | 2,82 | 2,82 | -2,42% | 17,00 |
| 20.03.2026 | 3,12 | 3,13 | 2,83 | 2,89 | -6,17% | - |
| 19.03.2026 | 3,09 | 3,14 | 3,02 | 3,08 | 1,65% | 1.094,00 |
| 18.03.2026 | 2,83 | 3,03 | 2,80 | 3,03 | 9,39% | 4.534,00 |
| 17.03.2026 | 2,84 | 2,89 | 2,74 | 2,77 | -4,15% | - |
| 16.03.2026 | 3,02 | 3,06 | 2,89 | 2,89 | -4,93% | 865,00 |
| 13.03.2026 | 2,96 | 3,20 | 2,84 | 3,04 | 5,92% | 150,00 |
| 12.03.2026 | 2,12 | 3,11 | 2,12 | 2,87 | 31,05% | 3.085,00 |
| 11.03.2026 | 2,26 | 2,30 | 2,12 | 2,19 | -3,52% | - |
| 10.03.2026 | 2,25 | 2,42 | 2,14 | 2,27 | 1,34% | 43,00 |
| 09.03.2026 | 2,27 | 2,29 | 2,16 | 2,24 | -2,61% | - |
| 06.03.2026 | 2,25 | 2,33 | 2,22 | 2,30 | 0,44% | - |
| 05.03.2026 | 2,29 | 2,30 | 2,29 | 2,29 | 0,00% | - |
| 04.03.2026 | 2,14 | 2,35 | 2,14 | 2,29 | 3,62% | - |
| 03.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -0,45% | - |
| 02.03.2026 | 2,23 | 2,23 | 2,22 | 2,22 | -0,45% | - |
| 27.02.2026 | 2,32 | 2,33 | 2,21 | 2,23 | -3,04% | - |
| 26.02.2026 | 2,29 | 2,31 | 2,23 | 2,30 | 0,44% | - |
| 25.02.2026 | 2,35 | 2,35 | 2,27 | 2,29 | -3,78% | - |
| 24.02.2026 | 2,36 | 2,42 | 2,36 | 2,38 | 0,42% | 5,00 |
| 23.02.2026 | 2,39 | 2,43 | 2,35 | 2,37 | -3,27% | - |
| 20.02.2026 | 2,39 | 2,45 | 2,36 | 2,45 | 2,51% | - |
| 19.02.2026 | 2,45 | 2,45 | 2,32 | 2,39 | -1,24% | - |
| 18.02.2026 | 2,28 | 2,46 | 2,26 | 2,42 | 6,61% | - |
| 17.02.2026 | 2,25 | 2,31 | 2,15 | 2,27 | 0,44% | - |
| 16.02.2026 | 2,26 | 2,27 | 2,26 | 2,26 | -0,88% | - |
| 13.02.2026 | 2,19 | 2,33 | 2,15 | 2,28 | -0,44% | - |
| 12.02.2026 | 2,30 | 2,30 | 2,28 | 2,29 | 1,78% | - |
| 11.02.2026 | 2,19 | 2,25 | 2,17 | 2,25 | 1,35% | - |
| 10.02.2026 | 2,17 | 2,22 | 2,14 | 2,22 | 1,83% | - |
| 09.02.2026 | 2,10 | 2,18 | 2,10 | 2,18 | 1,40% | 6,00 |
| 06.02.2026 | 2,18 | 2,22 | 2,14 | 2,15 | -4,02% | 299,00 |
| 05.02.2026 | 2,33 | 2,33 | 2,19 | 2,24 | -3,86% | - |
| 04.02.2026 | 2,23 | 2,37 | 2,21 | 2,33 | 5,91% | - |
| 03.02.2026 | 2,15 | 2,22 | 2,15 | 2,20 | 3,29% | - |
| 02.02.2026 | 2,04 | 2,15 | 2,00 | 2,13 | 9,79% | 52,00 |
| 30.01.2026 | 1,95 | 1,95 | 1,94 | 1,94 | -1,27% | - |
| 29.01.2026 | 1,96 | 1,97 | 1,96 | 1,97 | -0,25% | - |
| 28.01.2026 | 2,00 | 2,02 | 1,89 | 1,97 | -1,99% | - |
| 27.01.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -4,74% | - |
| 26.01.2026 | 2,10 | 2,11 | 2,10 | 2,11 | -0,47% | - |
| 23.01.2026 | 2,23 | 2,23 | 2,05 | 2,12 | -4,07% | - |
| 22.01.2026 | 2,26 | 2,35 | 2,18 | 2,21 | -2,64% | - |
| 21.01.2026 | 2,25 | 2,31 | 2,21 | 2,27 | -3,40% | 700,00 |
| 20.01.2026 | 2,37 | 2,38 | 2,33 | 2,35 | -3,29% | - |
| 19.01.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,82% | - |
| 16.01.2026 | 2,41 | 2,47 | 2,41 | 2,45 | 0,00% | - |
| 15.01.2026 | 2,51 | 2,52 | 2,44 | 2,45 | -1,61% | 500,00 |
| 14.01.2026 | 2,65 | 2,68 | 2,43 | 2,49 | -6,74% | - |
| 13.01.2026 | 2,68 | 2,71 | 2,62 | 2,67 | -0,74% | - |
| 12.01.2026 | 2,62 | 2,70 | 2,53 | 2,69 | 2,28% | - |
| 09.01.2026 | 2,70 | 2,70 | 2,59 | 2,63 | -1,87% | - |
| 08.01.2026 | 2,74 | 2,78 | 2,62 | 2,68 | -0,74% | - |
| 07.01.2026 | 2,49 | 2,73 | 2,49 | 2,70 | 8,43% | 692,00 |
| 06.01.2026 | 2,43 | 2,56 | 2,39 | 2,49 | 3,32% | - |
| 05.01.2026 | 2,26 | 2,41 | 2,14 | 2,41 | 13,68% | 96,00 |
| 02.01.2026 | 2,02 | 2,12 | 2,02 | 2,12 | 17,13% | 205,00 |
| 30.12.2025 | 1,83 | 1,83 | 1,78 | 1,81 | -1,63% | 100,00 |
| 29.12.2025 | 1,89 | 1,94 | 1,80 | 1,84 | -6,12% | 12.061,00 |
| 23.12.2025 | 2,02 | 2,02 | 1,92 | 1,96 | -3,45% | - |
| 22.12.2025 | 2,00 | 2,11 | 1,98 | 2,03 | 2,78% | - |
| 19.12.2025 | 1,98 | 2,02 | 1,90 | 1,98 | -1,00% | 379,00 |
| 18.12.2025 | 1,86 | 2,15 | 1,86 | 2,00 | 7,26% | - |
| 17.12.2025 | 1,86 | 1,96 | 1,82 | 1,86 | 0,81% | - |
| 16.12.2025 | 1,71 | 1,93 | 1,68 | 1,85 | 17,52% | 3.945,00 |
| 15.12.2025 | 1,63 | 1,70 | 1,54 | 1,57 | -4,85% | 24.110,00 |
| 12.12.2025 | 1,54 | 1,75 | 1,46 | 1,65 | 8,55% | 4.739,00 |
| 11.12.2025 | 1,86 | 1,92 | 1,20 | 1,52 | -17,62% | 56.094,00 |
| 10.12.2025 | 1,89 | 1,96 | 1,78 | 1,85 | -2,64% | - |