1,790€
6,55%
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 | 1,79 | 6,55% | - |
| 30.09.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -0,59% | - |
| 29.09.2025 | 1,74 | 1,75 | 1,68 | 1,69 | -1,17% | - |
| 26.09.2025 | 1,72 | 1,77 | 1,71 | 1,71 | 0,59% | - |
| 24.09.2025 | 1,73 | 1,77 | 1,70 | 1,70 | -3,13% | - |
| 23.09.2025 | 1,80 | 1,80 | 1,73 | 1,76 | 1,45% | - |
| 22.09.2025 | 1,70 | 1,82 | 1,67 | 1,73 | -0,57% | - |
| 19.09.2025 | 1,75 | 1,79 | 1,73 | 1,74 | -2,25% | - |
| 18.09.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | - |
| 17.09.2025 | 1,75 | 1,81 | 1,74 | 1,76 | 0,86% | - |
| 16.09.2025 | 1,78 | 1,80 | 1,71 | 1,75 | -0,29% | - |
| 15.09.2025 | 1,88 | 1,89 | 1,75 | 1,75 | -8,38% | - |
| 12.09.2025 | 1,79 | 1,99 | 1,73 | 1,91 | 6,41% | - |
| 11.09.2025 | 2,16 | 2,36 | 1,48 | 1,80 | -10,03% | - |
| 10.09.2025 | 1,96 | 2,03 | 1,96 | 2,00 | 3,91% | - |
| 09.09.2025 | 2,00 | 2,28 | 1,92 | 1,92 | -2,04% | - |
| 08.09.2025 | 1,86 | 2,01 | 1,83 | 1,96 | 7,69% | - |
| 05.09.2025 | 1,92 | 2,05 | 1,81 | 1,82 | 3,41% | - |
| 04.09.2025 | 1,80 | 1,89 | 1,76 | 1,76 | -0,56% | - |
| 03.09.2025 | 1,75 | 1,81 | 1,74 | 1,77 | 3,51% | - |
| 02.09.2025 | 1,77 | 1,82 | 1,71 | 1,71 | -1,16% | - |
| 01.09.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -0,57% | - |
| 29.08.2025 | 1,74 | 1,76 | 1,72 | 1,74 | -0,29% | - |
| 28.08.2025 | 1,78 | 1,81 | 1,70 | 1,75 | -1,41% | - |
| 27.08.2025 | 1,75 | 1,81 | 1,72 | 1,77 | 4,12% | - |
| 26.08.2025 | 1,75 | 1,77 | 1,70 | 1,70 | -2,58% | - |
| 25.08.2025 | 1,73 | 1,79 | 1,72 | 1,75 | -1,69% | - |
| 22.08.2025 | 1,69 | 1,83 | 1,68 | 1,78 | 5,03% | - |
| 21.08.2025 | 1,70 | 1,72 | 1,66 | 1,69 | 0,90% | - |
| 20.08.2025 | 1,71 | 1,73 | 1,66 | 1,68 | -2,62% | - |
| 19.08.2025 | 1,73 | 1,78 | 1,72 | 1,72 | -1,15% | - |
| 18.08.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 3,88% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,68 | 1,68 | -3,18% | - |
| 14.08.2025 | 1,70 | 1,74 | 1,64 | 1,73 | 1,17% | - |
| 13.08.2025 | 1,63 | 1,72 | 1,59 | 1,71 | 4,59% | - |
| 12.08.2025 | 1,66 | 1,69 | 1,61 | 1,64 | -0,61% | - |
| 11.08.2025 | 1,66 | 1,70 | 1,63 | 1,65 | -0,30% | - |
| 08.08.2025 | 1,69 | 1,71 | 1,63 | 1,65 | -2,37% | - |
| 07.08.2025 | 1,74 | 1,78 | 1,68 | 1,69 | -2,31% | - |
| 06.08.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -2,54% | - |
| 05.08.2025 | 1,66 | 1,81 | 1,66 | 1,78 | 6,93% | - |
| 04.08.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,60% | - |
| 01.08.2025 | 1,68 | 1,70 | 1,58 | 1,67 | -1,47% | - |
| 31.07.2025 | 1,79 | 1,83 | 1,69 | 1,70 | -5,31% | - |
| 30.07.2025 | 1,96 | 2,02 | 1,78 | 1,79 | -8,21% | - |
| 29.07.2025 | 1,93 | 1,98 | 1,80 | 1,95 | 1,04% | - |
| 28.07.2025 | 1,88 | 2,00 | 1,82 | 1,93 | 3,49% | - |
| 25.07.2025 | 1,89 | 1,98 | 1,83 | 1,87 | -1,06% | - |
| 24.07.2025 | 2,04 | 2,04 | 1,87 | 1,89 | -7,14% | - |
| 23.07.2025 | 2,00 | 2,06 | 1,93 | 2,03 | 5,45% | - |
| 22.07.2025 | 1,79 | 1,95 | 1,78 | 1,93 | 6,94% | - |
| 21.07.2025 | 1,71 | 1,82 | 1,71 | 1,80 | 2,56% | - |
| 18.07.2025 | 1,80 | 1,93 | 1,74 | 1,76 | -3,31% | - |
| 17.07.2025 | 1,76 | 1,86 | 1,76 | 1,82 | 2,25% | - |
| 16.07.2025 | 1,77 | 1,82 | 1,73 | 1,78 | -0,28% | - |
| 15.07.2025 | 1,85 | 1,91 | 1,78 | 1,78 | -4,56% | - |
| 14.07.2025 | 2,00 | 2,03 | 1,86 | 1,87 | -7,21% | - |
| 11.07.2025 | 2,08 | 2,10 | 1,98 | 2,01 | -3,83% | - |
| 10.07.2025 | 2,13 | 2,16 | 2,05 | 2,09 | -1,88% | - |
| 09.07.2025 | 2,10 | 2,17 | 2,06 | 2,13 | 1,91% | - |
| 08.07.2025 | 2,02 | 2,10 | 2,02 | 2,09 | 3,47% | - |
| 07.07.2025 | 2,14 | 2,20 | 2,02 | 2,02 | -6,91% | - |
| 04.07.2025 | 2,15 | 2,17 | 2,15 | 2,17 | -0,91% | - |
| 03.07.2025 | 2,11 | 2,23 | 2,08 | 2,19 | 4,29% | - |
| 02.07.2025 | 1,98 | 2,14 | 1,96 | 2,10 | 6,33% | - |
| 01.07.2025 | 1,88 | 2,04 | 1,82 | 1,98 | 5,33% | - |
| 30.06.2025 | 1,80 | 1,89 | 1,80 | 1,88 | 3,88% | - |
| 27.06.2025 | 1,79 | 1,94 | 1,73 | 1,81 | 1,12% | - |
| 26.06.2025 | 1,88 | 1,90 | 1,76 | 1,79 | -4,80% | - |
| 25.06.2025 | 2,00 | 2,02 | 1,85 | 1,88 | -6,48% | - |
| 24.06.2025 | 1,80 | 2,03 | 1,77 | 2,01 | 11,08% | - |
| 23.06.2025 | 1,86 | 2,08 | 1,74 | 1,81 | -3,99% | - |
| 20.06.2025 | 1,84 | 1,92 | 1,78 | 1,88 | 2,45% | - |
| 19.06.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -1,34% | - |
| 18.06.2025 | 2,04 | 2,04 | 1,84 | 1,86 | -8,37% | - |
| 17.06.2025 | 2,04 | 2,18 | 1,96 | 2,03 | -1,93% | - |
| 16.06.2025 | 1,64 | 2,07 | 1,59 | 2,07 | 33,98% | - |
| 13.06.2025 | 1,61 | 1,64 | 1,49 | 1,55 | -4,63% | - |
| 12.06.2025 | 1,68 | 1,69 | 1,57 | 1,62 | -2,11% | - |
| 11.06.2025 | 2,16 | 2,36 | 1,55 | 1,66 | -20,05% | - |
| 10.06.2025 | 2,24 | 2,46 | 2,03 | 2,07 | -8,41% | - |
| 09.06.2025 | 1,87 | 2,26 | 1,87 | 2,26 | 20,21% | - |
| 06.06.2025 | 1,86 | 1,93 | 1,83 | 1,88 | 0,53% | - |
| 05.06.2025 | 1,92 | 1,95 | 1,86 | 1,87 | -3,61% | - |
| 04.06.2025 | 1,98 | 2,00 | 1,88 | 1,94 | -2,02% | - |
| 03.06.2025 | 1,78 | 2,09 | 1,77 | 1,98 | 10,92% | - |
| 02.06.2025 | 1,75 | 1,80 | 1,70 | 1,79 | 0,00% | - |
| 30.05.2025 | 1,87 | 1,87 | 1,75 | 1,79 | -3,51% | - |
| 29.05.2025 | 1,82 | 1,86 | 1,75 | 1,85 | 3,06% | - |
| 28.05.2025 | 1,86 | 1,86 | 1,77 | 1,80 | -3,49% | - |
| 27.05.2025 | 1,80 | 1,87 | 1,78 | 1,86 | 3,05% | - |
| 26.05.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,40% | - |
| 23.05.2025 | 1,89 | 1,90 | 1,75 | 1,78 | -5,57% | - |
| 22.05.2025 | 1,75 | 1,90 | 1,75 | 1,89 | 6,50% | - |
| 21.05.2025 | 1,84 | 1,88 | 1,75 | 1,77 | -6,10% | - |
| 20.05.2025 | 1,84 | 1,90 | 1,83 | 1,89 | 2,72% | - |
| 19.05.2025 | 1,85 | 1,88 | 1,77 | 1,84 | -1,34% | - |
| 16.05.2025 | 1,88 | 1,91 | 1,85 | 1,86 | -0,80% | - |
| 15.05.2025 | 1,86 | 1,89 | 1,81 | 1,88 | 0,00% | 300,00 |
| 14.05.2025 | 1,85 | 1,89 | 1,81 | 1,88 | 1,63% | - |