2,100€
14,13%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 1,88 | 1,92 | 1,84 | 1,85 | -2,38% | - |
| 12.05.2025 | 1,68 | 1,96 | 1,68 | 1,89 | 14,55% | - |
| 09.05.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -4,90% | - |
| 08.05.2025 | 1,65 | 1,82 | 1,65 | 1,74 | 4,20% | - |
| 07.05.2025 | 1,53 | 1,68 | 1,52 | 1,67 | 9,18% | - |
| 06.05.2025 | 1,61 | 1,76 | 1,53 | 1,53 | -6,73% | - |
| 05.05.2025 | 1,74 | 1,78 | 1,64 | 1,64 | -6,30% | - |
| 02.05.2025 | 1,68 | 1,76 | 1,66 | 1,75 | 1,75% | - |
| 30.04.2025 | 1,72 | 1,74 | 1,61 | 1,72 | 0,29% | - |
| 29.04.2025 | 1,70 | 1,73 | 1,65 | 1,71 | 0,88% | - |
| 28.04.2025 | 1,70 | 1,77 | 1,66 | 1,70 | -1,17% | - |
| 25.04.2025 | 1,83 | 1,83 | 1,66 | 1,72 | -5,77% | - |
| 24.04.2025 | 1,76 | 1,83 | 1,73 | 1,82 | 3,41% | - |
| 23.04.2025 | 1,66 | 1,83 | 1,65 | 1,76 | 7,65% | - |
| 22.04.2025 | 1,58 | 1,67 | 1,58 | 1,64 | -4,11% | - |
| 17.04.2025 | 1,60 | 1,71 | 1,56 | 1,71 | 7,57% | - |
| 16.04.2025 | 1,59 | 1,69 | 1,53 | 1,59 | -1,86% | - |
| 15.04.2025 | 1,73 | 1,76 | 1,57 | 1,62 | -7,18% | - |
| 14.04.2025 | 1,86 | 1,89 | 1,68 | 1,74 | -6,20% | - |
| 11.04.2025 | 1,89 | 1,90 | 1,77 | 1,86 | -1,33% | - |
| 10.04.2025 | 2,04 | 2,04 | 1,78 | 1,88 | -7,84% | - |
| 09.04.2025 | 1,76 | 2,07 | 1,75 | 2,04 | 13,33% | - |
| 08.04.2025 | 1,98 | 2,04 | 1,75 | 1,80 | -8,16% | - |
| 07.04.2025 | 1,89 | 2,07 | 1,82 | 1,96 | 0,51% | - |
| 04.04.2025 | 1,85 | 1,96 | 1,73 | 1,95 | 5,12% | - |
| 03.04.2025 | 2,04 | 2,06 | 1,83 | 1,86 | -12,50% | - |
| 02.04.2025 | 2,08 | 2,13 | 2,05 | 2,12 | 1,44% | - |
| 01.04.2025 | 2,06 | 2,14 | 2,05 | 2,09 | -0,48% | - |
| 31.03.2025 | 2,13 | 2,15 | 2,07 | 2,10 | -1,41% | - |
| 28.03.2025 | 2,21 | 2,23 | 2,05 | 2,13 | 1,19% | - |
| 27.03.2025 | 2,11 | 2,25 | 2,09 | 2,11 | -2,09% | - |
| 26.03.2025 | 2,16 | 2,19 | 2,07 | 2,15 | -8,90% | - |
| 25.03.2025 | 2,25 | 2,40 | 2,13 | 2,36 | -0,42% | - |
| 24.03.2025 | 2,20 | 2,37 | 2,19 | 2,37 | -1,66% | - |
| 21.03.2025 | 2,27 | 2,41 | 2,16 | 2,41 | 10,55% | - |
| 20.03.2025 | 2,32 | 2,38 | 2,17 | 2,18 | -10,29% | - |
| 19.03.2025 | 2,41 | 2,49 | 2,29 | 2,43 | 10,96% | - |
| 18.03.2025 | 2,51 | 2,56 | 2,19 | 2,19 | -12,05% | - |
| 17.03.2025 | 2,25 | 2,56 | 2,23 | 2,49 | 12,67% | - |
| 14.03.2025 | 2,37 | 2,45 | 2,13 | 2,21 | -5,56% | - |
| 13.03.2025 | 2,41 | 2,48 | 2,29 | 2,34 | 6,12% | - |
| 12.03.2025 | 2,48 | 2,51 | 1,93 | 2,21 | -10,37% | - |
| 11.03.2025 | 2,53 | 2,58 | 2,34 | 2,46 | -1,20% | - |
| 10.03.2025 | 2,93 | 3,01 | 2,49 | 2,49 | -15,59% | - |
| 07.03.2025 | 2,77 | 2,97 | 2,74 | 2,95 | 5,36% | - |
| 06.03.2025 | 2,60 | 2,82 | 2,57 | 2,80 | 6,06% | - |
| 05.03.2025 | 2,65 | 2,84 | 2,52 | 2,64 | 0,00% | - |
| 04.03.2025 | 2,75 | 2,75 | 2,54 | 2,64 | -4,35% | - |
| 03.03.2025 | 3,16 | 3,17 | 2,75 | 2,76 | -12,38% | - |
| 28.02.2025 | 3,02 | 3,17 | 3,01 | 3,15 | 4,30% | - |
| 27.02.2025 | 3,07 | 3,12 | 3,01 | 3,02 | -1,31% | - |
| 26.02.2025 | 3,06 | 3,11 | 2,97 | 3,06 | 0,00% | - |
| 25.02.2025 | 3,00 | 3,10 | 2,95 | 3,06 | 1,66% | - |
| 24.02.2025 | 3,08 | 3,18 | 3,00 | 3,01 | -1,95% | - |
| 21.02.2025 | 3,24 | 3,31 | 3,06 | 3,07 | -4,95% | - |
| 20.02.2025 | 3,30 | 3,35 | 3,17 | 3,23 | -2,42% | - |
| 19.02.2025 | 3,24 | 3,38 | 3,20 | 3,31 | 1,85% | - |
| 18.02.2025 | 3,23 | 3,33 | 3,19 | 3,25 | 0,93% | - |
| 17.02.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 0,31% | - |
| 14.02.2025 | 3,19 | 3,25 | 3,16 | 3,21 | 0,94% | - |
| 13.02.2025 | 3,10 | 3,25 | 3,10 | 3,18 | 2,58% | - |
| 12.02.2025 | 3,14 | 3,18 | 3,02 | 3,10 | -2,52% | - |
| 11.02.2025 | 3,47 | 3,48 | 3,17 | 3,18 | -8,36% | - |
| 10.02.2025 | 3,36 | 3,49 | 3,36 | 3,47 | 1,76% | - |