1,820€
-1,62%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,86 | 1,92 | 1,19 | 1,42 | -21,33% | - |
| 10.12.2025 | 1,89 | 1,96 | 1,80 | 1,81 | -4,50% | - |
| 09.12.2025 | 1,81 | 1,94 | 1,81 | 1,89 | -1,05% | - |
| 08.12.2025 | 1,89 | 1,91 | 1,79 | 1,91 | 1,60% | - |
| 05.12.2025 | 2,04 | 2,08 | 1,88 | 1,88 | -8,74% | - |
| 04.12.2025 | 2,10 | 2,13 | 2,03 | 2,06 | 0,00% | - |
| 03.12.2025 | 2,15 | 2,23 | 2,06 | 2,06 | -5,50% | - |
| 02.12.2025 | 2,31 | 2,32 | 2,15 | 2,18 | -4,39% | - |
| 01.12.2025 | 2,44 | 2,50 | 2,27 | 2,28 | -4,20% | - |
| 28.11.2025 | 2,50 | 2,62 | 2,38 | 2,38 | -4,80% | - |
| 26.11.2025 | 2,37 | 2,57 | 2,31 | 2,50 | 8,70% | 500,00 |
| 25.11.2025 | 2,23 | 2,39 | 2,18 | 2,30 | 4,55% | - |
| 24.11.2025 | 2,40 | 2,50 | 2,19 | 2,20 | -5,98% | - |
| 21.11.2025 | 2,09 | 2,38 | 2,08 | 2,34 | -9,30% | - |
| 20.11.2025 | 2,65 | 2,78 | 2,58 | 2,58 | -0,77% | - |
| 19.11.2025 | 2,63 | 3,12 | 2,45 | 2,60 | 4,00% | - |
| 18.11.2025 | 2,11 | 2,79 | 2,10 | 2,50 | 11,61% | - |
| 14.11.2025 | 2,26 | 2,33 | 2,16 | 2,24 | -4,68% | - |
| 12.11.2025 | 2,22 | 2,40 | 2,14 | 2,35 | 10,85% | - |
| 11.11.2025 | 2,04 | 2,21 | 2,02 | 2,12 | 4,95% | - |
| 10.11.2025 | 2,05 | 2,27 | 2,02 | 2,02 | -1,94% | - |
| 07.11.2025 | 2,04 | 2,06 | 2,04 | 2,06 | 0,98% | - |
| 06.11.2025 | 2,12 | 2,13 | 2,03 | 2,04 | -0,97% | - |
| 05.11.2025 | 2,04 | 2,21 | 2,00 | 2,06 | 0,98% | - |
| 04.11.2025 | 2,06 | 2,09 | 1,99 | 2,04 | 0,00% | - |
| 03.11.2025 | 2,04 | 2,13 | 2,01 | 2,04 | 0,99% | - |
| 31.10.2025 | 1,96 | 2,18 | 1,95 | 2,02 | 3,32% | - |
| 30.10.2025 | 2,09 | 2,14 | 1,94 | 1,96 | -4,63% | - |
| 29.10.2025 | 2,21 | 2,25 | 2,02 | 2,05 | -8,48% | - |
| 28.10.2025 | 1,87 | 2,43 | 1,84 | 2,24 | 18,52% | - |
| 27.10.2025 | 1,91 | 1,99 | 1,84 | 1,89 | -1,82% | - |
| 24.10.2025 | 1,96 | 1,99 | 1,88 | 1,93 | 2,94% | - |
| 22.10.2025 | 1,95 | 1,96 | 1,86 | 1,87 | -3,86% | - |
| 21.10.2025 | 1,89 | 2,06 | 1,79 | 1,95 | 2,64% | - |
| 20.10.2025 | 1,83 | 1,92 | 1,79 | 1,90 | 5,28% | - |
| 17.10.2025 | 1,85 | 1,88 | 1,80 | 1,80 | 3,45% | - |
| 15.10.2025 | 1,78 | 1,82 | 1,74 | 1,74 | 0,00% | - |
| 14.10.2025 | 1,70 | 1,81 | 1,70 | 1,74 | 1,75% | - |
| 13.10.2025 | 1,73 | 1,77 | 1,71 | 1,71 | 1,79% | - |
| 10.10.2025 | 1,75 | 1,82 | 1,68 | 1,68 | -3,45% | - |
| 08.10.2025 | 1,80 | 1,83 | 1,74 | 1,74 | -1,14% | - |
| 07.10.2025 | 1,88 | 1,91 | 1,76 | 1,76 | -5,38% | - |
| 06.10.2025 | 1,79 | 1,90 | 1,78 | 1,86 | 6,29% | - |
| 03.10.2025 | 1,77 | 1,82 | 1,75 | 1,75 | 0,57% | - |
| 02.10.2025 | 1,83 | 1,87 | 1,74 | 1,74 | -2,79% | - |
| 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% | - |