1,860€
-0,53%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 19,00 |
| 15.05.2025 | 1,85 | 1,89 | 1,81 | 1,87 | 0,54% | - |
| 14.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | 56,00 |
| 13.05.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -6,60% | 163,00 |
| 12.05.2025 | 1,79 | 1,97 | 1,71 | 1,97 | 15,20% | 2.197,00 |
| 09.05.2025 | 1,74 | 1,75 | 1,69 | 1,71 | -5,00% | - |
| 08.05.2025 | 1,69 | 1,80 | 1,69 | 1,80 | 13,92% | 182,00 |
| 07.05.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | 3.258,00 |
| 06.05.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -8,82% | 3.275,00 |
| 05.05.2025 | 1,74 | 1,75 | 1,68 | 1,70 | -2,86% | - |
| 02.05.2025 | 1,69 | 1,75 | 1,67 | 1,75 | 2,94% | 5.984,00 |
| 30.04.2025 | 1,73 | 1,73 | 1,64 | 1,70 | 0,89% | 23,00 |
| 29.04.2025 | 1,70 | 1,71 | 1,65 | 1,69 | -0,59% | - |
| 28.04.2025 | 1,71 | 1,77 | 1,69 | 1,70 | -2,87% | - |
| 25.04.2025 | 1,83 | 1,83 | 1,72 | 1,75 | -1,69% | - |
| 24.04.2025 | 1,76 | 1,80 | 1,73 | 1,78 | 0,85% | - |
| 23.04.2025 | 1,66 | 1,83 | 1,65 | 1,76 | 8,64% | - |
| 22.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | 1,00 |
| 17.04.2025 | 1,60 | 1,67 | 1,56 | 1,63 | 0,31% | - |
| 16.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | 7,00 |
| 15.04.2025 | 1,75 | 1,75 | 1,61 | 1,61 | -7,47% | 36,00 |
| 14.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -7,94% | 4,00 |
| 11.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | - |
| 10.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 14,94% | - |
| 09.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -10,31% | - |
| 08.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 4,86% | - |
| 07.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,82% | - |
| 04.04.2025 | 1,85 | 1,86 | 1,73 | 1,84 | -0,27% | - |
| 03.04.2025 | 2,04 | 2,05 | 1,83 | 1,84 | -11,11% | - |
| 02.04.2025 | 2,08 | 2,13 | 2,06 | 2,07 | -1,90% | - |
| 01.04.2025 | 2,08 | 2,14 | 2,07 | 2,11 | -0,94% | - |
| 31.03.2025 | 2,12 | 2,15 | 2,07 | 2,13 | -3,18% | - |
| 28.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | - |
| 27.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 26.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 25.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 24.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 21.03.2025 | 2,25 | 2,27 | 2,16 | 2,22 | -3,06% | - |
| 20.03.2025 | 2,33 | 2,38 | 2,29 | 2,29 | -3,78% | - |
| 19.03.2025 | 2,41 | 2,49 | 2,38 | 2,38 | -4,03% | - |
| 18.03.2025 | 2,51 | 2,56 | 2,46 | 2,48 | -0,80% | - |
| 17.03.2025 | 2,25 | 2,50 | 2,23 | 2,50 | 15,74% | - |
| 14.03.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -10,74% | 12,00 |
| 13.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 8,04% | 3,00 |
| 12.03.2025 | 2,20 | 2,24 | 2,20 | 2,24 | -6,67% | 2.000,00 |
| 11.03.2025 | 2,53 | 2,58 | 2,36 | 2,40 | -17,81% | - |
| 10.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,74% | 76,00 |
| 07.03.2025 | 2,77 | 2,90 | 2,74 | 2,87 | 9,54% | - |
| 06.03.2025 | 2,63 | 2,76 | 2,57 | 2,62 | 3,15% | - |
| 05.03.2025 | 2,65 | 2,84 | 2,52 | 2,54 | -3,79% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,64 | 2,64 | -12,58% | 88,00 |
| 03.03.2025 | 3,16 | 3,17 | 3,02 | 3,02 | -1,31% | - |
| 28.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | 2,00 |
| 27.02.2025 | 3,07 | 3,12 | 3,03 | 3,06 | 1,32% | - |
| 26.02.2025 | 3,06 | 3,11 | 3,01 | 3,02 | 2,03% | - |
| 25.02.2025 | 2,99 | 3,03 | 2,96 | 2,96 | -2,95% | - |
| 24.02.2025 | 3,08 | 3,14 | 3,00 | 3,05 | -4,98% | - |
| 21.02.2025 | 3,24 | 3,31 | 3,20 | 3,21 | -1,23% | - |
| 20.02.2025 | 3,29 | 3,35 | 3,21 | 3,25 | 0,62% | - |
| 19.02.2025 | 3,24 | 3,28 | 3,20 | 3,23 | -0,92% | - |
| 18.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | 16,00 |
| 17.02.2025 | 3,20 | 3,22 | 3,20 | 3,22 | 2,55% | - |
| 14.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 13.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
| 12.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -8,72% | - |
| 11.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,78% | - |
| 10.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -3,15% | - |
| 07.02.2025 | 3,54 | 3,58 | 3,44 | 3,49 | -1,13% | - |
| 06.02.2025 | 3,49 | 3,57 | 3,47 | 3,53 | 1,15% | - |
| 05.02.2025 | 3,48 | 3,54 | 3,41 | 3,49 | -1,97% | - |
| 04.02.2025 | 3,46 | 3,56 | 3,45 | 3,56 | 0,85% | - |
| 03.02.2025 | 3,61 | 3,67 | 3,47 | 3,53 | -6,12% | - |
| 31.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 5,03% | - |
| 30.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 1,70% | - |
| 29.01.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -3,30% | - |
| 28.01.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 5,20% | - |
| 27.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 24.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 23.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -3,35% | - |
| 22.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -1,10% | - |
| 21.01.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -0,55% | - |
| 20.01.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -3,19% | - |
| 17.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 3,30% | - |
| 16.01.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 1,68% | - |
| 15.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 2,29% | - |
| 14.01.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -2,23% | - |
| 13.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 3,47% | - |
| 10.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 09.01.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -5,98% | - |
| 08.01.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 0,00% | - |
| 07.01.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 1,10% | - |
| 06.01.2025 | 3,60 | 3,64 | 3,60 | 3,64 | 1,11% | 303,00 |
| 03.01.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -4,26% | - |
| 02.01.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 6,21% | - |
| 30.12.2024 | 3,42 | 3,54 | 3,42 | 3,54 | 0,57% | 582,00 |
| 27.12.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 7,32% | - |
| 23.12.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 20.12.2024 | 3,34 | 3,35 | 3,26 | 3,26 | -4,96% | - |
| 19.12.2024 | 3,26 | 3,43 | 3,24 | 3,43 | -3,92% | - |
| 18.12.2024 | 3,70 | 3,73 | 3,49 | 3,57 | -2,99% | - |