1,690€
-6,63%
Echtzeit-Aktienkurs Vera Bradley
Bid:
Ask:
Aktienkurse zur Vera Bradley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 3,54 | 3,58 | 3,39 | 3,41 | -3,94% | - |
| 06.02.2025 | 3,49 | 3,57 | 3,47 | 3,55 | 2,31% | - |
| 05.02.2025 | 3,44 | 3,54 | 3,41 | 3,47 | -1,14% | - |
| 04.02.2025 | 3,47 | 3,61 | 3,45 | 3,51 | 0,57% | - |
| 03.02.2025 | 3,60 | 3,67 | 3,45 | 3,49 | -2,79% | - |
| 31.01.2025 | 3,80 | 3,81 | 3,55 | 3,59 | -5,03% | - |
| 30.01.2025 | 3,63 | 3,81 | 3,60 | 3,78 | 4,13% | - |
| 29.01.2025 | 3,56 | 3,65 | 3,53 | 3,63 | 1,68% | - |
| 28.01.2025 | 3,62 | 3,69 | 3,57 | 3,57 | -2,72% | - |
| 27.01.2025 | 3,48 | 3,69 | 3,46 | 3,67 | 4,56% | - |
| 24.01.2025 | 3,48 | 3,59 | 3,46 | 3,51 | 0,57% | - |
| 23.01.2025 | 3,50 | 3,53 | 3,47 | 3,49 | -0,57% | - |
| 22.01.2025 | 3,58 | 3,66 | 3,49 | 3,51 | -3,31% | - |
| 21.01.2025 | 3,62 | 3,70 | 3,58 | 3,63 | -0,27% | - |
| 20.01.2025 | 3,67 | 3,67 | 3,64 | 3,64 | -1,36% | - |
| 17.01.2025 | 3,81 | 3,85 | 3,65 | 3,69 | -2,89% | - |
| 16.01.2025 | 3,64 | 3,88 | 3,64 | 3,80 | 3,54% | - |
| 15.01.2025 | 3,58 | 3,78 | 3,58 | 3,67 | 1,66% | - |
| 14.01.2025 | 3,54 | 3,67 | 3,54 | 3,61 | 1,69% | - |
| 13.01.2025 | 3,62 | 3,64 | 3,45 | 3,55 | -1,66% | - |
| 10.01.2025 | 3,46 | 3,65 | 3,37 | 3,61 | 3,44% | - |
| 09.01.2025 | 3,44 | 3,50 | 3,44 | 3,49 | 0,00% | - |
| 08.01.2025 | 3,72 | 3,75 | 3,49 | 3,49 | -6,43% | - |
| 07.01.2025 | 3,72 | 3,83 | 3,65 | 3,73 | 0,27% | - |
| 06.01.2025 | 3,64 | 3,75 | 3,62 | 3,72 | 1,92% | - |
| 03.01.2025 | 3,64 | 3,69 | 3,54 | 3,65 | 0,27% | - |
| 02.01.2025 | 3,76 | 3,86 | 3,57 | 3,64 | 5,81% | - |
| 30.12.2024 | 3,40 | 3,48 | 3,40 | 3,44 | -0,29% | - |
| 27.12.2024 | 3,52 | 3,59 | 3,31 | 3,45 | 9,18% | - |
| 23.12.2024 | 3,26 | 3,41 | 3,15 | 3,16 | -4,53% | - |
| 20.12.2024 | 3,32 | 3,37 | 3,26 | 3,31 | -1,19% | - |
| 19.12.2024 | 3,24 | 3,51 | 3,24 | 3,35 | 3,08% | - |
| 18.12.2024 | 3,70 | 3,73 | 3,23 | 3,25 | -11,92% | - |
| 17.12.2024 | 3,78 | 3,81 | 3,61 | 3,69 | -2,64% | - |
| 16.12.2024 | 4,00 | 4,05 | 3,76 | 3,79 | -5,96% | - |
| 13.12.2024 | 4,23 | 4,24 | 3,78 | 4,03 | -4,73% | - |
| 12.12.2024 | 4,50 | 4,55 | 4,20 | 4,23 | -6,42% | - |
| 11.12.2024 | 5,05 | 5,23 | 4,39 | 4,52 | -11,80% | - |
| 10.12.2024 | 5,20 | 5,40 | 5,08 | 5,13 | -1,91% | - |
| 09.12.2024 | 5,35 | 5,48 | 5,23 | 5,23 | -2,34% | - |
| 06.12.2024 | 5,10 | 5,48 | 5,10 | 5,35 | 4,39% | - |
| 05.12.2024 | 5,30 | 5,38 | 5,13 | 5,13 | -4,65% | - |
| 04.12.2024 | 5,40 | 5,48 | 5,35 | 5,38 | 0,00% | - |
| 03.12.2024 | 5,65 | 5,65 | 5,33 | 5,38 | -5,29% | - |
| 02.12.2024 | 5,58 | 5,73 | 5,48 | 5,68 | -1,30% | - |
| 29.11.2024 | 5,45 | 5,75 | 5,40 | 5,75 | 5,02% | - |
| 28.11.2024 | 5,40 | 5,50 | 5,40 | 5,48 | 0,00% | - |