2,147$
-0,16%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,99 | 2,16 | 1,98 | 2,15 | 6,97% | 194.434,00 |
| 30.09.2025 | 2,01 | 2,02 | 1,96 | 2,01 | -0,50% | 105.606,00 |
| 29.09.2025 | 2,05 | 2,08 | 1,97 | 2,02 | -0,49% | 142.383,00 |
| 26.09.2025 | 2,01 | 2,08 | 1,99 | 2,03 | -0,49% | 190.964,00 |
| 25.09.2025 | 2,03 | 2,05 | 2,00 | 2,04 | 0,49% | 129.313,00 |
| 24.09.2025 | 2,06 | 2,08 | 2,02 | 2,03 | -0,49% | 88.548,00 |
| 23.09.2025 | 2,11 | 2,13 | 2,04 | 2,04 | -3,77% | 147.635,00 |
| 22.09.2025 | 2,00 | 2,15 | 1,95 | 2,12 | 6,00% | 191.687,00 |
| 19.09.2025 | 2,06 | 2,10 | 2,00 | 2,00 | -2,91% | 290.235,00 |
| 18.09.2025 | 2,08 | 2,11 | 2,01 | 2,06 | 0,49% | 256.818,00 |
| 17.09.2025 | 2,06 | 2,14 | 2,03 | 2,05 | -0,97% | 101.333,00 |
| 16.09.2025 | 2,09 | 2,13 | 2,03 | 2,07 | -0,96% | 166.976,00 |
| 15.09.2025 | 2,20 | 2,20 | 2,06 | 2,09 | -5,00% | 694.787,00 |
| 12.09.2025 | 2,10 | 2,35 | 2,08 | 2,20 | 4,76% | 393.141,00 |
| 11.09.2025 | 2,49 | 2,49 | 1,94 | 2,10 | -7,89% | 753.918,00 |
| 10.09.2025 | 2,33 | 2,43 | 2,23 | 2,28 | -0,87% | 610.944,00 |
| 09.09.2025 | 2,44 | 2,46 | 2,28 | 2,30 | -2,41% | 243.825,00 |
| 08.09.2025 | 2,17 | 2,36 | 2,17 | 2,36 | 8,61% | 296.309,00 |
| 05.09.2025 | 2,22 | 2,26 | 2,13 | 2,17 | -0,46% | 95.423,00 |
| 04.09.2025 | 2,08 | 2,20 | 2,05 | 2,18 | 3,56% | 129.090,00 |
| 03.09.2025 | 2,01 | 2,11 | 2,01 | 2,11 | 3,19% | 114.171,00 |
| 02.09.2025 | 2,04 | 2,06 | 2,01 | 2,04 | -1,45% | 98.085,00 |
| 29.08.2025 | 2,02 | 2,07 | 2,00 | 2,07 | 1,47% | 62.393,00 |
| 28.08.2025 | 2,02 | 2,04 | 1,98 | 2,04 | -1,45% | 52.922,00 |
| 27.08.2025 | 2,04 | 2,10 | 2,03 | 2,07 | 1,97% | 110.663,00 |
| 26.08.2025 | 2,00 | 2,06 | 1,98 | 2,03 | 0,00% | 150.144,00 |
| 25.08.2025 | 2,09 | 2,09 | 2,00 | 2,03 | -1,93% | 139.367,00 |
| 22.08.2025 | 1,95 | 2,14 | 1,95 | 2,07 | 6,15% | 139.141,00 |
| 21.08.2025 | 1,99 | 1,99 | 1,92 | 1,95 | -1,52% | 106.009,00 |
| 20.08.2025 | 1,97 | 2,00 | 1,92 | 1,98 | -0,50% | 332.258,00 |
| 19.08.2025 | 2,04 | 2,07 | 1,99 | 1,99 | -1,49% | 53.850,00 |
| 18.08.2025 | 1,96 | 2,03 | 1,96 | 2,02 | 3,06% | 97.387,00 |
| 15.08.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -2,97% | 78.510,00 |
| 14.08.2025 | 1,94 | 2,03 | 1,89 | 2,02 | 1,51% | 79.638,00 |
| 13.08.2025 | 1,90 | 2,01 | 1,90 | 1,99 | 4,74% | 61.325,00 |
| 12.08.2025 | 1,92 | 1,96 | 1,88 | 1,90 | 0,53% | 83.322,00 |
| 11.08.2025 | 1,93 | 1,96 | 1,88 | 1,89 | -2,07% | 106.096,00 |
| 08.08.2025 | 1,95 | 1,97 | 1,89 | 1,93 | -1,53% | 68.480,00 |
| 07.08.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -3,45% | 89.799,00 |
| 06.08.2025 | 2,02 | 2,08 | 2,01 | 2,03 | -0,98% | 91.048,00 |
| 05.08.2025 | 1,93 | 2,09 | 1,93 | 2,05 | 7,33% | 157.278,00 |
| 04.08.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -1,55% | 76.854,00 |
| 01.08.2025 | 1,89 | 1,96 | 1,83 | 1,94 | 0,52% | 198.881,00 |
| 31.07.2025 | 2,03 | 2,05 | 1,92 | 1,93 | -5,39% | 187.407,00 |
| 30.07.2025 | 2,29 | 2,33 | 2,02 | 2,04 | -9,73% | 215.791,00 |
| 29.07.2025 | 2,24 | 2,27 | 2,07 | 2,26 | 1,35% | 377.706,00 |
| 28.07.2025 | 2,20 | 2,32 | 2,11 | 2,23 | 1,36% | 298.727,00 |
| 25.07.2025 | 2,25 | 2,25 | 2,15 | 2,20 | -0,45% | 158.021,00 |
| 24.07.2025 | 2,37 | 2,37 | 2,14 | 2,21 | -7,92% | 202.448,00 |
| 23.07.2025 | 2,32 | 2,42 | 2,24 | 2,40 | 6,19% | 360.227,00 |
| 22.07.2025 | 2,08 | 2,29 | 2,08 | 2,26 | 8,13% | 386.122,00 |
| 21.07.2025 | 2,05 | 2,12 | 2,05 | 2,09 | 2,96% | 185.127,00 |
| 18.07.2025 | 2,09 | 2,10 | 2,02 | 2,03 | -2,40% | 130.275,00 |
| 17.07.2025 | 2,05 | 2,15 | 2,05 | 2,08 | 1,46% | 224.181,00 |
| 16.07.2025 | 2,09 | 2,11 | 2,03 | 2,05 | -0,49% | 210.287,00 |
| 15.07.2025 | 2,19 | 2,23 | 2,06 | 2,06 | -4,63% | 241.517,00 |
| 14.07.2025 | 2,32 | 2,37 | 2,16 | 2,16 | -7,69% | 211.882,00 |
| 11.07.2025 | 2,41 | 2,41 | 2,32 | 2,34 | -3,70% | 148.005,00 |
| 10.07.2025 | 2,47 | 2,52 | 2,40 | 2,43 | -2,80% | 120.544,00 |
| 09.07.2025 | 2,46 | 2,54 | 2,42 | 2,50 | 2,04% | 223.245,00 |
| 08.07.2025 | 2,37 | 2,47 | 2,35 | 2,45 | 3,38% | 234.251,00 |
| 07.07.2025 | 2,55 | 2,57 | 2,36 | 2,37 | -7,78% | 153.831,00 |
| 03.07.2025 | 2,50 | 2,62 | 2,50 | 2,57 | 3,01% | 183.881,00 |
| 02.07.2025 | 2,35 | 2,52 | 2,35 | 2,50 | 7,08% | 380.961,00 |
| 01.07.2025 | 2,18 | 2,41 | 2,15 | 2,33 | 5,43% | 392.501,00 |
| 30.06.2025 | 2,14 | 2,22 | 2,13 | 2,21 | 5,24% | 345.533,00 |
| 27.06.2025 | 2,06 | 2,27 | 2,02 | 2,10 | 0,48% | 3.658.429,00 |
| 26.06.2025 | 2,16 | 2,22 | 2,05 | 2,09 | -4,57% | 324.501,00 |
| 25.06.2025 | 2,32 | 2,35 | 2,15 | 2,19 | -6,01% | 307.698,00 |
| 24.06.2025 | 2,09 | 2,36 | 2,03 | 2,33 | 12,56% | 544.183,00 |
| 23.06.2025 | 2,14 | 2,16 | 2,01 | 2,07 | -3,72% | 301.779,00 |
| 20.06.2025 | 2,15 | 2,22 | 2,05 | 2,15 | 0,94% | 302.496,00 |
| 18.06.2025 | 2,32 | 2,32 | 2,11 | 2,13 | -8,97% | 325.754,00 |
| 17.06.2025 | 2,34 | 2,51 | 2,29 | 2,34 | -2,09% | 571.466,00 |
| 16.06.2025 | 1,93 | 2,40 | 1,89 | 2,39 | 34,27% | 1.517.482,00 |
| 13.06.2025 | 1,81 | 1,84 | 1,71 | 1,78 | -4,81% | 518.840,00 |
| 12.06.2025 | 1,85 | 1,95 | 1,82 | 1,87 | -1,58% | 782.587,00 |
| 11.06.2025 | 2,19 | 2,19 | 1,78 | 1,90 | -19,15% | 1.607.747,00 |
| 10.06.2025 | 2,75 | 2,83 | 2,32 | 2,35 | -8,91% | 659.676,00 |
| 09.06.2025 | 2,18 | 2,59 | 2,18 | 2,58 | 20,56% | 705.694,00 |
| 06.06.2025 | 2,18 | 2,20 | 2,09 | 2,14 | -0,47% | 449.024,00 |
| 05.06.2025 | 2,22 | 2,23 | 2,12 | 2,15 | -3,15% | 138.934,00 |
| 04.06.2025 | 2,24 | 2,24 | 2,14 | 2,22 | -1,33% | 144.807,00 |
| 03.06.2025 | 2,07 | 2,37 | 2,01 | 2,25 | 10,29% | 742.855,00 |
| 02.06.2025 | 2,00 | 2,06 | 1,95 | 2,04 | 0,99% | 252.448,00 |
| 30.05.2025 | 2,09 | 2,09 | 1,99 | 2,02 | -4,27% | 174.104,00 |
| 29.05.2025 | 2,06 | 2,11 | 1,98 | 2,11 | 4,46% | 137.895,00 |
| 28.05.2025 | 2,12 | 2,12 | 1,99 | 2,02 | -3,81% | 125.943,00 |
| 27.05.2025 | 2,05 | 2,12 | 2,02 | 2,10 | 3,45% | 124.332,00 |
| 23.05.2025 | 2,08 | 2,11 | 1,98 | 2,03 | -5,14% | 88.109,00 |
| 22.05.2025 | 2,01 | 2,15 | 2,01 | 2,14 | 6,47% | 229.030,00 |
| 21.05.2025 | 2,06 | 2,13 | 1,98 | 2,01 | -5,19% | 119.868,00 |
| 20.05.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 2,42% | 199.918,00 |
| 19.05.2025 | 2,06 | 2,11 | 1,98 | 2,07 | -0,48% | 201.709,00 |
| 16.05.2025 | 2,12 | 2,12 | 2,06 | 2,08 | -1,42% | 137.982,00 |
| 15.05.2025 | 2,10 | 2,11 | 2,02 | 2,11 | 0,96% | 143.055,00 |
| 14.05.2025 | 2,06 | 2,11 | 2,04 | 2,09 | 0,97% | 146.476,00 |
| 13.05.2025 | 2,11 | 2,13 | 2,06 | 2,07 | -0,96% | 102.711,00 |
| 12.05.2025 | 1,95 | 2,18 | 1,95 | 2,09 | 11,76% | 280.829,00 |
| 09.05.2025 | 1,94 | 1,97 | 1,86 | 1,87 | -4,59% | 82.746,00 |