1,850€
2,78%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,88 | 1,88 | 1,84 | 1,85 | 2,78% | - |
| 30.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 27.06.2025 | 1,80 | 1,80 | 1,77 | 1,77 | -5,85% | 700,00 |
| 26.06.2025 | 1,88 | 1,88 | 1,87 | 1,88 | -1,57% | - |
| 25.06.2025 | 2,00 | 2,02 | 1,91 | 1,91 | -2,55% | - |
| 24.06.2025 | 1,80 | 1,99 | 1,80 | 1,96 | 1,03% | - |
| 23.06.2025 | 1,87 | 2,08 | 1,87 | 1,94 | 6,89% | - |
| 20.06.2025 | 1,84 | 1,91 | 1,82 | 1,82 | -1,36% | - |
| 19.06.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -2,65% | - |
| 18.06.2025 | 2,08 | 2,08 | 1,89 | 1,89 | -10,85% | 18,00 |
| 17.06.2025 | 2,08 | 2,18 | 1,99 | 2,12 | 32,50% | 2.648,00 |
| 16.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 3.000,00 |
| 13.06.2025 | 1,56 | 1,58 | 1,54 | 1,58 | -1,86% | 3.007,00 |
| 12.06.2025 | 1,54 | 1,61 | 1,54 | 1,61 | -3,59% | 2.079,00 |
| 11.06.2025 | 2,28 | 2,36 | 1,62 | 1,67 | -24,77% | 8.373,00 |
| 10.06.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | 5,00 |
| 09.06.2025 | 1,88 | 2,16 | 1,88 | 2,16 | 13,39% | - |
| 06.06.2025 | 1,89 | 1,93 | 1,89 | 1,91 | -0,26% | - |
| 05.06.2025 | 1,95 | 1,95 | 1,87 | 1,91 | -1,04% | - |
| 04.06.2025 | 1,98 | 2,00 | 1,88 | 1,93 | 4,89% | - |
| 03.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 6,67% | 100,00 |
| 02.06.2025 | 1,76 | 1,77 | 1,70 | 1,73 | -5,74% | - |
| 30.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 29.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 28.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 27.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 26.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 23.05.2025 | 1,89 | 1,90 | 1,75 | 1,75 | -3,31% | - |
| 22.05.2025 | 1,78 | 1,83 | 1,76 | 1,81 | -1,63% | - |
| 21.05.2025 | 1,86 | 1,88 | 1,82 | 1,84 | -2,65% | - |
| 20.05.2025 | 1,84 | 1,90 | 1,83 | 1,89 | 1,89% | - |
| 19.05.2025 | 1,84 | 1,88 | 1,77 | 1,86 | -0,80% | - |
| 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% | - |