1,949$
8,29%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,77 | 2,06 | 1,77 | 1,95 | 8,33% | 1.768.528,00 |
| 11.12.2025 | 1,77 | 1,81 | 1,39 | 1,80 | -15,89% | 5.818.200,00 |
| 10.12.2025 | 2,18 | 2,21 | 2,05 | 2,14 | -2,73% | 1.320.127,00 |
| 09.12.2025 | 2,18 | 2,26 | 2,15 | 2,20 | 3,53% | 659.839,00 |
| 08.12.2025 | 2,20 | 2,24 | 2,02 | 2,13 | -3,41% | 957.034,00 |
| 05.12.2025 | 2,36 | 2,40 | 2,18 | 2,20 | -7,17% | 886.332,00 |
| 04.12.2025 | 2,41 | 2,45 | 2,34 | 2,37 | -2,07% | 572.339,00 |
| 03.12.2025 | 2,52 | 2,58 | 2,40 | 2,42 | -3,20% | 767.966,00 |
| 02.12.2025 | 2,68 | 2,68 | 2,50 | 2,50 | -6,89% | 616.930,00 |
| 01.12.2025 | 2,78 | 2,79 | 2,63 | 2,69 | -5,46% | 609.620,00 |
| 28.11.2025 | 2,92 | 2,92 | 2,77 | 2,84 | -1,39% | 439.945,00 |
| 26.11.2025 | 2,69 | 2,99 | 2,69 | 2,88 | 4,73% | 707.630,00 |
| 25.11.2025 | 2,59 | 2,77 | 2,55 | 2,75 | 7,00% | 560.715,00 |
| 24.11.2025 | 2,70 | 2,79 | 2,53 | 2,57 | -4,10% | 977.395,00 |
| 21.11.2025 | 2,61 | 2,80 | 2,56 | 2,68 | 7,85% | 1.692.863,00 |
| 20.11.2025 | 3,13 | 3,22 | 2,29 | 2,49 | -17,71% | 4.401.070,00 |
| 19.11.2025 | 2,99 | 3,41 | 2,83 | 3,02 | 5,22% | 10.211.998,00 |
| 18.11.2025 | 2,80 | 3,24 | 2,54 | 2,87 | 17,14% | 12.010.792,00 |
| 17.11.2025 | 2,59 | 2,61 | 2,39 | 2,45 | -6,13% | 199.784,00 |
| 14.11.2025 | 2,57 | 2,70 | 2,51 | 2,61 | -0,38% | 197.388,00 |
| 13.11.2025 | 2,72 | 2,75 | 2,55 | 2,62 | -3,32% | 322.961,00 |
| 12.11.2025 | 2,47 | 2,79 | 2,47 | 2,71 | 10,16% | 483.430,00 |
| 11.11.2025 | 2,36 | 2,58 | 2,35 | 2,46 | 4,68% | 195.709,00 |
| 10.11.2025 | 2,38 | 2,41 | 2,34 | 2,35 | 0,00% | 96.194,00 |
| 07.11.2025 | 2,35 | 2,39 | 2,28 | 2,35 | -0,42% | 200.039,00 |
| 06.11.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -3,67% | 94.978,00 |
| 05.11.2025 | 2,34 | 2,46 | 2,30 | 2,45 | 4,70% | 128.335,00 |
| 04.11.2025 | 2,41 | 2,41 | 2,33 | 2,34 | -4,10% | 90.331,00 |
| 03.11.2025 | 2,35 | 2,45 | 2,31 | 2,44 | 3,83% | 88.743,00 |
| 31.10.2025 | 2,28 | 2,52 | 2,28 | 2,35 | 4,44% | 312.159,00 |
| 30.10.2025 | 2,42 | 2,47 | 2,22 | 2,25 | -8,16% | 176.861,00 |
| 29.10.2025 | 2,55 | 2,59 | 2,32 | 2,45 | -4,67% | 256.433,00 |
| 28.10.2025 | 2,20 | 2,83 | 2,17 | 2,57 | 17,89% | 2.133.662,00 |
| 27.10.2025 | 2,24 | 2,29 | 2,18 | 2,18 | -2,68% | 95.656,00 |
| 24.10.2025 | 2,31 | 2,31 | 2,19 | 2,24 | -1,25% | 148.258,00 |
| 23.10.2025 | 2,31 | 2,31 | 2,27 | 2,27 | -0,07% | 125.537,00 |
| 22.10.2025 | 2,25 | 2,28 | 2,16 | 2,27 | 0,44% | 181.058,00 |
| 21.10.2025 | 2,20 | 2,37 | 2,20 | 2,26 | 2,73% | 189.385,00 |
| 20.10.2025 | 2,12 | 2,23 | 2,09 | 2,20 | 3,40% | 193.215,00 |
| 17.10.2025 | 2,12 | 2,19 | 2,12 | 2,13 | -1,95% | - |
| 16.10.2025 | 2,08 | 2,17 | 2,07 | 2,17 | 5,34% | 155.015,00 |
| 15.10.2025 | 2,09 | 2,11 | 2,05 | 2,06 | -0,48% | 108.599,00 |
| 14.10.2025 | 1,99 | 2,09 | 1,98 | 2,07 | 4,55% | 162.238,00 |
| 13.10.2025 | 2,01 | 2,05 | 1,97 | 1,98 | -0,50% | 241.644,00 |
| 10.10.2025 | 2,02 | 2,07 | 1,98 | 1,99 | -1,49% | 129.832,00 |
| 09.10.2025 | 2,03 | 2,06 | 1,99 | 2,02 | -1,46% | 114.976,00 |
| 08.10.2025 | 2,10 | 2,11 | 2,03 | 2,05 | -1,91% | 101.998,00 |
| 07.10.2025 | 2,21 | 2,23 | 2,08 | 2,09 | -5,00% | 99.279,00 |
| 06.10.2025 | 2,11 | 2,23 | 2,11 | 2,20 | 4,76% | 266.795,00 |
| 03.10.2025 | 2,08 | 2,14 | 2,04 | 2,10 | 1,45% | 115.640,00 |
| 02.10.2025 | 2,16 | 2,16 | 2,05 | 2,07 | -3,72% | 103.575,00 |
| 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 | -2,54% | 243.825,00 |
| 08.09.2025 | 2,20 | 2,37 | 2,20 | 2,36 | 8,76% | 296.765,00 |
| 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 | 3,81% | 129.090,00 |
| 03.09.2025 | 2,01 | 2,11 | 2,01 | 2,10 | 2,94% | 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 | -1,04% | 83.322,00 |
| 11.08.2025 | 1,93 | 1,96 | 1,88 | 1,92 | -0,52% | 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 |