2,490€
15,28%
Echtzeit-Aktienkurs Vera Bradley
Bid:
Ask:
Aktienkurse zur Vera Bradley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 2,14 | 2,66 | 2,14 | 2,56 | 18,52% | 23.530,00 |
| 17.11.2025 | 2,25 | 2,26 | 2,13 | 2,16 | -5,26% | - |
| 14.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | 4.132,00 |
| 13.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,04% | 6.638,00 |
| 12.11.2025 | 2,44 | 2,44 | 2,38 | 2,38 | 8,18% | 5,00 |
| 11.11.2025 | 2,04 | 2,21 | 2,02 | 2,20 | 6,80% | - |
| 10.11.2025 | 2,05 | 2,27 | 2,03 | 2,06 | 1,98% | - |
| 07.11.2025 | 1,95 | 2,02 | 1,95 | 2,02 | -3,35% | 2.985,00 |
| 06.11.2025 | 2,12 | 2,13 | 2,07 | 2,09 | 4,50% | - |
| 05.11.2025 | 2,04 | 2,21 | 2,00 | 2,00 | -5,66% | - |
| 04.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 3,92% | 485,00 |
| 03.11.2025 | 2,04 | 2,09 | 2,01 | 2,04 | 0,49% | - |
| 31.10.2025 | 1,96 | 2,18 | 1,95 | 2,03 | -4,25% | - |
| 30.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,30% | 10,00 |
| 29.10.2025 | 2,21 | 2,25 | 2,11 | 2,17 | -4,82% | - |
| 28.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 16,33% | 460,00 |
| 27.10.2025 | 1,94 | 1,98 | 1,91 | 1,96 | 1,55% | - |
| 24.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,28% | 1.120,00 |
| 23.10.2025 | 1,96 | 2,04 | 1,94 | 1,98 | 4,50% | - |
| 22.10.2025 | 1,99 | 1,99 | 1,89 | 1,89 | -3,57% | 10.586,00 |
| 21.10.2025 | 1,82 | 1,96 | 1,80 | 1,96 | 2,62% | 8.110,00 |
| 20.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | 4.468,00 |
| 17.10.2025 | 1,84 | 1,84 | 1,83 | 1,84 | 1,10% | - |
| 16.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | 10,00 |
| 15.10.2025 | 1,78 | 1,82 | 1,77 | 1,81 | 1,69% | - |
| 14.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,42% | 610,00 |
| 13.10.2025 | 1,73 | 1,77 | 1,71 | 1,76 | 1,15% | - |
| 10.10.2025 | 1,75 | 1,75 | 1,72 | 1,74 | 0,29% | - |
| 09.10.2025 | 1,77 | 1,81 | 1,73 | 1,73 | -4,95% | - |
| 08.10.2025 | 1,80 | 1,83 | 1,80 | 1,82 | -0,27% | - |
| 07.10.2025 | 1,88 | 1,91 | 1,82 | 1,83 | -2,14% | - |
| 06.10.2025 | 1,80 | 1,90 | 1,78 | 1,87 | 5,07% | - |
| 03.10.2025 | 1,77 | 1,81 | 1,76 | 1,78 | -0,28% | - |
| 02.10.2025 | 1,83 | 1,87 | 1,76 | 1,78 | -1,11% | - |
| 01.10.2025 | 1,70 | 1,80 | 1,69 | 1,80 | 6,82% | - |
| 30.09.2025 | 1,72 | 1,72 | 1,68 | 1,69 | -1,17% | - |
| 29.09.2025 | 1,74 | 1,75 | 1,70 | 1,71 | -2,85% | - |
| 26.09.2025 | 1,72 | 1,77 | 1,71 | 1,76 | 1,45% | - |
| 25.09.2025 | 1,73 | 1,78 | 1,72 | 1,73 | -1,42% | - |
| 24.09.2025 | 1,73 | 1,77 | 1,73 | 1,76 | -1,13% | - |
| 23.09.2025 | 1,80 | 1,80 | 1,76 | 1,78 | 0,57% | - |
| 22.09.2025 | 1,70 | 1,77 | 1,67 | 1,77 | -0,28% | - |
| 19.09.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,72% | - |
| 18.09.2025 | 1,74 | 1,78 | 1,74 | 1,74 | -1,42% | - |
| 17.09.2025 | 1,75 | 1,81 | 1,74 | 1,77 | -1,12% | - |
| 16.09.2025 | 1,77 | 1,80 | 1,71 | 1,79 | 1,71% | - |
| 15.09.2025 | 1,88 | 1,89 | 1,75 | 1,76 | -5,14% | - |
| 12.09.2025 | 1,75 | 1,85 | 1,75 | 1,85 | 1,65% | 19.825,00 |
| 11.09.2025 | 2,14 | 2,14 | 1,61 | 1,82 | -9,68% | 1.480,00 |
| 10.09.2025 | 1,96 | 2,03 | 1,96 | 2,02 | -4,95% | - |
| 09.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 7,61% | 239,00 |
| 08.09.2025 | 1,85 | 1,98 | 1,83 | 1,97 | 5,91% | - |
| 05.09.2025 | 1,92 | 2,05 | 1,84 | 1,86 | 3,62% | - |
| 04.09.2025 | 1,80 | 1,83 | 1,77 | 1,80 | 2,28% | - |
| 03.09.2025 | 1,75 | 1,79 | 1,74 | 1,76 | 0,00% | - |
| 02.09.2025 | 1,77 | 1,82 | 1,73 | 1,76 | -0,85% | - |
| 01.09.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 3,51% | - |
| 29.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | 3,00 |
| 28.08.2025 | 1,78 | 1,81 | 1,70 | 1,71 | -3,67% | - |
| 27.08.2025 | 1,75 | 1,80 | 1,72 | 1,77 | 2,61% | - |
| 26.08.2025 | 1,74 | 1,76 | 1,71 | 1,73 | -1,15% | - |
| 25.08.2025 | 1,76 | 1,78 | 1,74 | 1,75 | 1,45% | - |
| 22.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | 295,00 |
| 21.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,29% | 295,00 |
| 20.08.2025 | 1,71 | 1,73 | 1,68 | 1,70 | 0,30% | - |
| 19.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,88% | 239,00 |
| 18.08.2025 | 1,68 | 1,74 | 1,67 | 1,71 | 0,00% | - |
| 15.08.2025 | 1,75 | 1,75 | 1,68 | 1,71 | 2,10% | - |
| 14.08.2025 | 1,70 | 1,71 | 1,64 | 1,67 | 0,30% | - |
| 13.08.2025 | 1,63 | 1,69 | 1,59 | 1,67 | 0,00% | - |
| 12.08.2025 | 1,66 | 1,69 | 1,64 | 1,67 | -1,48% | - |
| 11.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | 1,00 |
| 08.08.2025 | 1,69 | 1,71 | 1,63 | 1,65 | -3,23% | - |
| 07.08.2025 | 1,74 | 1,78 | 1,71 | 1,71 | -3,94% | - |
| 06.08.2025 | 1,78 | 1,79 | 1,72 | 1,78 | 2,01% | - |
| 05.08.2025 | 1,66 | 1,75 | 1,66 | 1,74 | 2,35% | - |
| 04.08.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 4,29% | 1.169,00 |
| 01.08.2025 | 1,68 | 1,68 | 1,58 | 1,63 | -7,12% | - |
| 31.07.2025 | 1,79 | 1,83 | 1,76 | 1,76 | -8,12% | - |
| 30.07.2025 | 1,96 | 2,02 | 1,88 | 1,91 | 5,23% | - |
| 29.07.2025 | 1,94 | 1,98 | 1,82 | 1,82 | -0,82% | - |
| 28.07.2025 | 1,84 | 1,91 | 1,83 | 1,83 | -1,35% | 2.124,00 |
| 25.07.2025 | 1,88 | 1,98 | 1,86 | 1,86 | -3,39% | - |
| 24.07.2025 | 2,04 | 2,04 | 1,87 | 1,92 | -0,52% | - |
| 23.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 7,82% | 778,00 |
| 22.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,85% | 113,00 |
| 21.07.2025 | 1,75 | 1,82 | 1,74 | 1,78 | -0,28% | - |
| 18.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | 113,00 |
| 17.07.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 4,91% | - |
| 16.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -8,47% | 1.330,00 |
| 15.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,07% | 9.834,00 |
| 14.07.2025 | 2,00 | 2,02 | 1,93 | 1,93 | -6,31% | - |
| 11.07.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -2,83% | 509,00 |
| 10.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 09.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 5,21% | 2.611,00 |
| 08.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,95% | - |
| 07.07.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,30% | 46,00 |
| 04.07.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,46% | - |
| 03.07.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 9,55% | 13,00 |
| 02.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | 600,00 |