2,244$
-0,29%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 2,26 | 2,33 | 2,22 | 2,25 | -0,44% | 191.352,00 |
| 31.03.2025 | 2,26 | 2,32 | 2,24 | 2,26 | -2,16% | 181.025,00 |
| 28.03.2025 | 2,38 | 2,38 | 2,22 | 2,31 | -3,75% | 224.364,00 |
| 27.03.2025 | 2,26 | 2,43 | 2,26 | 2,40 | 6,67% | 186.764,00 |
| 26.03.2025 | 2,33 | 2,33 | 2,22 | 2,25 | -2,60% | 157.694,00 |
| 25.03.2025 | 2,44 | 2,45 | 2,31 | 2,31 | -5,71% | 193.086,00 |
| 24.03.2025 | 2,43 | 2,49 | 2,37 | 2,45 | 3,38% | 84.659,00 |
| 21.03.2025 | 2,39 | 2,45 | 2,32 | 2,37 | -2,87% | 422.150,00 |
| 20.03.2025 | 2,49 | 2,58 | 2,37 | 2,44 | -3,56% | 190.675,00 |
| 19.03.2025 | 2,63 | 2,69 | 2,50 | 2,53 | -3,80% | 168.803,00 |
| 18.03.2025 | 2,70 | 2,80 | 2,59 | 2,63 | -4,01% | 264.951,00 |
| 17.03.2025 | 2,44 | 2,79 | 2,43 | 2,74 | 11,38% | 342.481,00 |
| 14.03.2025 | 2,58 | 2,59 | 2,32 | 2,46 | -3,53% | 470.264,00 |
| 13.03.2025 | 2,59 | 2,69 | 2,49 | 2,55 | -3,04% | 199.470,00 |
| 12.03.2025 | 2,18 | 2,67 | 2,15 | 2,63 | -3,13% | 625.937,00 |
| 11.03.2025 | 2,75 | 2,75 | 2,56 | 2,72 | -1,45% | 258.385,00 |
| 10.03.2025 | 3,16 | 3,26 | 2,73 | 2,76 | -13,64% | 396.880,00 |
| 07.03.2025 | 3,00 | 3,23 | 2,98 | 3,19 | 6,33% | 200.417,00 |
| 06.03.2025 | 2,83 | 3,05 | 2,79 | 3,00 | 5,26% | 329.681,00 |
| 05.03.2025 | 2,81 | 2,90 | 2,70 | 2,85 | 1,60% | 310.337,00 |
| 04.03.2025 | 2,83 | 2,85 | 2,68 | 2,81 | -2,60% | 256.307,00 |
| 03.03.2025 | 3,31 | 3,32 | 2,88 | 2,88 | -12,20% | 243.233,00 |
| 28.02.2025 | 3,16 | 3,29 | 3,15 | 3,28 | 4,46% | 246.791,00 |
| 27.02.2025 | 3,22 | 3,25 | 3,14 | 3,14 | -2,18% | 121.105,00 |
| 26.02.2025 | 3,25 | 3,26 | 3,12 | 3,21 | 0,00% | 211.814,00 |
| 25.02.2025 | 3,16 | 3,26 | 3,09 | 3,21 | 2,23% | 183.335,00 |
| 24.02.2025 | 3,26 | 3,30 | 3,14 | 3,14 | -2,48% | 141.064,00 |
| 21.02.2025 | 3,45 | 3,46 | 3,20 | 3,22 | -5,29% | 156.004,00 |
| 20.02.2025 | 3,43 | 3,44 | 3,32 | 3,40 | -1,16% | 131.649,00 |
| 19.02.2025 | 3,38 | 3,52 | 3,33 | 3,44 | 1,47% | 453.623,00 |
| 18.02.2025 | 3,37 | 3,48 | 3,33 | 3,39 | 0,89% | 635.349,00 |
| 14.02.2025 | 3,34 | 3,39 | 3,31 | 3,36 | 0,90% | 108.945,00 |
| 13.02.2025 | 3,25 | 3,39 | 3,24 | 3,33 | 3,10% | 236.203,00 |
| 12.02.2025 | 3,27 | 3,27 | 3,14 | 3,23 | -1,82% | 196.713,00 |
| 11.02.2025 | 3,53 | 3,55 | 3,28 | 3,29 | -8,10% | 261.529,00 |
| 10.02.2025 | 3,49 | 3,60 | 3,47 | 3,58 | 2,29% | 155.065,00 |
| 07.02.2025 | 3,68 | 3,71 | 3,50 | 3,50 | -4,89% | 159.298,00 |
| 06.02.2025 | 3,62 | 3,69 | 3,61 | 3,68 | 1,66% | 114.173,00 |
| 05.02.2025 | 3,65 | 3,65 | 3,54 | 3,62 | -0,28% | 135.090,00 |
| 04.02.2025 | 3,58 | 3,74 | 3,58 | 3,63 | 1,40% | 225.326,00 |
| 03.02.2025 | 3,70 | 3,70 | 3,55 | 3,58 | -4,28% | 312.673,00 |
| 31.01.2025 | 3,95 | 3,95 | 3,68 | 3,74 | -5,08% | 150.253,00 |
| 30.01.2025 | 3,77 | 3,98 | 3,77 | 3,94 | 4,51% | 115.045,00 |
| 29.01.2025 | 3,74 | 3,79 | 3,68 | 3,77 | 1,62% | 128.459,00 |
| 28.01.2025 | 3,82 | 3,84 | 3,71 | 3,71 | -3,39% | 153.168,00 |
| 27.01.2025 | 3,66 | 3,87 | 3,66 | 3,84 | 4,35% | 167.846,00 |
| 24.01.2025 | 3,65 | 3,76 | 3,63 | 3,68 | 1,10% | 155.273,00 |
| 23.01.2025 | 3,60 | 3,67 | 3,60 | 3,64 | -0,27% | 170.238,00 |
| 22.01.2025 | 3,78 | 3,79 | 3,64 | 3,65 | -3,18% | 124.251,00 |
| 21.01.2025 | 3,78 | 3,85 | 3,71 | 3,77 | -0,26% | 152.802,00 |
| 17.01.2025 | 3,92 | 3,96 | 3,75 | 3,78 | -3,32% | 168.497,00 |
| 16.01.2025 | 3,79 | 4,00 | 3,77 | 3,91 | 3,17% | 325.301,00 |
| 15.01.2025 | 3,82 | 3,91 | 3,77 | 3,79 | 1,88% | 92.731,00 |
| 14.01.2025 | 3,69 | 3,77 | 3,67 | 3,72 | 2,48% | 126.902,00 |
| 13.01.2025 | 3,67 | 3,68 | 3,52 | 3,63 | -2,16% | 184.866,00 |
| 10.01.2025 | 3,50 | 3,74 | 3,46 | 3,71 | 3,06% | 246.208,00 |
| 08.01.2025 | 3,85 | 3,85 | 3,60 | 3,60 | -6,49% | 172.303,00 |
| 07.01.2025 | 3,90 | 3,97 | 3,79 | 3,85 | -0,52% | 249.373,00 |
| 06.01.2025 | 3,78 | 3,90 | 3,78 | 3,87 | 2,93% | 265.007,00 |
| 03.01.2025 | 3,79 | 3,79 | 3,63 | 3,76 | 0,80% | 199.607,00 |
| 02.01.2025 | 3,94 | 3,98 | 3,66 | 3,73 | -5,09% | 273.297,00 |
| 31.12.2024 | 3,96 | 4,01 | 3,83 | 3,93 | 0,51% | 382.003,00 |
| 30.12.2024 | 3,94 | 4,09 | 3,77 | 3,91 | 8,61% | 543.999,00 |
| 27.12.2024 | 3,68 | 3,68 | 3,45 | 3,60 | -2,96% | 363.826,00 |
| 26.12.2024 | 3,62 | 3,73 | 3,52 | 3,71 | 3,06% | 206.090,00 |
| 24.12.2024 | 3,27 | 3,62 | 3,27 | 3,60 | 9,76% | 380.986,00 |
| 23.12.2024 | 3,43 | 3,53 | 3,27 | 3,28 | -4,65% | 385.575,00 |
| 20.12.2024 | 3,44 | 3,51 | 3,39 | 3,44 | -1,15% | 540.810,00 |
| 19.12.2024 | 3,38 | 3,65 | 3,38 | 3,48 | 3,26% | 673.414,00 |
| 18.12.2024 | 3,90 | 3,90 | 3,35 | 3,37 | -13,14% | 482.559,00 |
| 17.12.2024 | 3,94 | 3,98 | 3,80 | 3,88 | -2,51% | 626.216,00 |
| 16.12.2024 | 4,18 | 4,19 | 3,95 | 3,98 | -6,35% | 548.768,00 |
| 13.12.2024 | 4,40 | 4,40 | 3,97 | 4,25 | -4,06% | 478.471,00 |
| 12.12.2024 | 4,69 | 4,73 | 4,41 | 4,43 | -6,54% | 458.113,00 |
| 11.12.2024 | 4,96 | 4,99 | 4,60 | 4,74 | -11,90% | 1.389.948,00 |
| 10.12.2024 | 5,54 | 5,68 | 5,37 | 5,38 | -2,18% | 495.635,00 |
| 09.12.2024 | 5,63 | 5,77 | 5,50 | 5,50 | -2,65% | 201.852,00 |
| 06.12.2024 | 5,46 | 5,79 | 5,46 | 5,65 | 4,63% | 305.192,00 |
| 05.12.2024 | 5,60 | 5,62 | 5,40 | 5,40 | -4,42% | 301.533,00 |
| 04.12.2024 | 5,65 | 5,74 | 5,63 | 5,65 | 0,09% | 227.855,00 |
| 03.12.2024 | 5,96 | 5,96 | 5,59 | 5,65 | -4,97% | 185.647,00 |
| 02.12.2024 | 5,82 | 5,99 | 5,75 | 5,94 | 1,54% | 264.925,00 |
| 29.11.2024 | 5,83 | 5,95 | 5,75 | 5,85 | 1,39% | 167.811,00 |
| 27.11.2024 | 5,59 | 5,84 | 5,59 | 5,77 | 3,41% | 314.442,00 |
| 26.11.2024 | 5,54 | 5,68 | 5,46 | 5,58 | 0,00% | 419.245,00 |
| 25.11.2024 | 5,23 | 5,65 | 5,23 | 5,58 | 6,90% | 276.975,00 |
| 22.11.2024 | 5,32 | 5,38 | 5,18 | 5,22 | -0,95% | 233.910,00 |
| 21.11.2024 | 5,16 | 5,28 | 5,07 | 5,27 | 3,94% | 152.359,00 |
| 20.11.2024 | 5,05 | 5,08 | 4,96 | 5,07 | 0,20% | 99.466,00 |
| 19.11.2024 | 5,11 | 5,13 | 5,03 | 5,06 | -1,94% | 147.445,00 |
| 18.11.2024 | 5,19 | 5,21 | 5,11 | 5,16 | -0,19% | 116.880,00 |
| 15.11.2024 | 5,27 | 5,30 | 5,14 | 5,17 | -1,52% | 177.811,00 |
| 14.11.2024 | 5,29 | 5,34 | 5,21 | 5,25 | -0,57% | 94.624,00 |
| 13.11.2024 | 5,39 | 5,44 | 5,28 | 5,28 | -1,49% | 126.567,00 |
| 12.11.2024 | 5,43 | 5,49 | 5,35 | 5,36 | -1,11% | 181.805,00 |
| 11.11.2024 | 5,45 | 5,46 | 5,33 | 5,42 | 0,37% | 401.376,00 |
| 08.11.2024 | 5,43 | 5,58 | 5,36 | 5,40 | -0,37% | 255.344,00 |
| 07.11.2024 | 5,30 | 5,51 | 5,30 | 5,42 | 2,85% | 194.810,00 |
| 06.11.2024 | 5,45 | 5,60 | 5,25 | 5,27 | 2,53% | 304.784,00 |
| 05.11.2024 | 5,04 | 5,14 | 5,04 | 5,14 | 1,38% | 137.956,00 |