3,456$
0,16%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 3,29 | 3,47 | 3,22 | 3,45 | 5,18% | 125.954,00 |
| 20.05.2026 | 3,24 | 3,29 | 3,13 | 3,28 | 1,39% | 66.629,00 |
| 19.05.2026 | 3,37 | 3,37 | 3,21 | 3,24 | -5,96% | 143.498,00 |
| 18.05.2026 | 3,21 | 3,48 | 3,21 | 3,44 | 5,85% | 203.883,00 |
| 15.05.2026 | 3,36 | 3,36 | 3,22 | 3,25 | -4,41% | 61.905,00 |
| 14.05.2026 | 3,35 | 3,45 | 3,30 | 3,40 | 1,19% | 88.856,00 |
| 13.05.2026 | 3,45 | 3,46 | 3,30 | 3,36 | -3,45% | 198.103,00 |
| 12.05.2026 | 3,99 | 3,99 | 3,44 | 3,48 | -12,78% | 250.377,00 |
| 11.05.2026 | 4,14 | 4,17 | 3,99 | 3,99 | -3,62% | 196.861,00 |
| 08.05.2026 | 4,18 | 4,29 | 4,08 | 4,14 | 0,00% | 189.897,00 |
| 07.05.2026 | 4,20 | 4,34 | 4,12 | 4,14 | 0,00% | 155.009,00 |
| 06.05.2026 | 4,12 | 4,22 | 4,10 | 4,14 | 0,98% | 472.060,00 |
| 05.05.2026 | 4,13 | 4,19 | 4,00 | 4,10 | 0,24% | 158.991,00 |
| 04.05.2026 | 4,13 | 4,20 | 4,03 | 4,09 | -0,97% | 153.787,00 |
| 01.05.2026 | 4,11 | 4,39 | 4,11 | 4,13 | 0,49% | 369.508,00 |
| 30.04.2026 | 4,05 | 4,12 | 3,96 | 4,11 | 1,86% | 75.320,00 |
| 29.04.2026 | 4,13 | 4,14 | 3,94 | 4,04 | -2,30% | 273.178,00 |
| 28.04.2026 | 4,04 | 4,34 | 4,04 | 4,13 | 1,98% | 289.696,00 |
| 27.04.2026 | 3,89 | 4,05 | 3,89 | 4,05 | 2,79% | 107.673,00 |
| 24.04.2026 | 4,03 | 4,03 | 3,81 | 3,94 | -1,50% | 134.585,00 |
| 23.04.2026 | 4,26 | 4,26 | 3,95 | 4,00 | -6,04% | 209.095,00 |
| 22.04.2026 | 4,17 | 4,30 | 4,11 | 4,26 | 4,08% | 193.973,00 |
| 21.04.2026 | 4,25 | 4,30 | 4,08 | 4,09 | -3,08% | 168.986,00 |
| 20.04.2026 | 3,86 | 4,26 | 3,85 | 4,22 | 9,33% | 733.010,00 |
| 17.04.2026 | 3,78 | 3,91 | 3,69 | 3,86 | 2,52% | 160.115,00 |
| 16.04.2026 | 3,73 | 3,82 | 3,65 | 3,77 | 2,03% | 144.552,00 |
| 15.04.2026 | 3,73 | 3,79 | 3,69 | 3,69 | -1,60% | 165.312,00 |
| 14.04.2026 | 3,89 | 3,90 | 3,70 | 3,75 | -3,60% | 233.694,00 |
| 13.04.2026 | 3,88 | 4,02 | 3,82 | 3,89 | 0,26% | 251.854,00 |
| 10.04.2026 | 3,76 | 3,90 | 3,65 | 3,88 | 3,47% | 127.894,00 |
| 09.04.2026 | 3,70 | 3,81 | 3,67 | 3,75 | 0,81% | 200.754,00 |
| 08.04.2026 | 3,93 | 3,93 | 3,59 | 3,72 | -1,85% | 176.610,00 |
| 07.04.2026 | 3,49 | 3,93 | 3,49 | 3,79 | 7,98% | 985.156,00 |
| 06.04.2026 | 3,39 | 3,62 | 3,34 | 3,51 | 3,54% | 662.715,00 |
| 02.04.2026 | 3,21 | 3,41 | 3,16 | 3,39 | 4,63% | 185.765,00 |
| 01.04.2026 | 3,16 | 3,27 | 3,10 | 3,24 | 2,53% | 129.193,00 |
| 31.03.2026 | 3,07 | 3,18 | 2,99 | 3,16 | 4,98% | 175.353,00 |
| 30.03.2026 | 3,18 | 3,29 | 2,94 | 3,01 | -6,23% | 437.331,00 |
| 27.03.2026 | 3,42 | 3,44 | 3,18 | 3,21 | -7,76% | 229.222,00 |
| 26.03.2026 | 3,41 | 3,55 | 3,40 | 3,48 | 1,46% | 163.825,00 |
| 25.03.2026 | 3,44 | 3,50 | 3,35 | 3,43 | 0,00% | 182.958,00 |
| 24.03.2026 | 3,38 | 3,49 | 3,30 | 3,43 | 0,88% | 124.061,00 |
| 23.03.2026 | 3,36 | 3,46 | 3,28 | 3,40 | 2,10% | 138.790,00 |
| 20.03.2026 | 3,61 | 3,61 | 3,26 | 3,33 | -7,50% | 309.531,00 |
| 19.03.2026 | 3,43 | 3,80 | 3,43 | 3,60 | 1,98% | 455.574,00 |
| 18.03.2026 | 3,23 | 3,58 | 3,15 | 3,53 | 7,95% | 391.495,00 |
| 17.03.2026 | 3,29 | 3,40 | 3,13 | 3,27 | -0,61% | 393.700,00 |
| 16.03.2026 | 3,42 | 3,49 | 3,18 | 3,29 | -5,46% | 607.701,00 |
| 13.03.2026 | 3,40 | 3,70 | 3,38 | 3,48 | 2,96% | 951.639,00 |
| 12.03.2026 | 2,99 | 3,60 | 2,97 | 3,38 | 35,74% | 4.590.252,00 |
| 11.03.2026 | 2,61 | 2,65 | 2,45 | 2,49 | -5,68% | 479.143,00 |
| 10.03.2026 | 2,56 | 2,82 | 2,51 | 2,64 | 1,93% | 308.773,00 |
| 09.03.2026 | 2,61 | 2,67 | 2,50 | 2,59 | -2,63% | 214.735,00 |
| 06.03.2026 | 2,59 | 2,70 | 2,57 | 2,66 | 1,92% | 192.456,00 |
| 05.03.2026 | 2,66 | 2,70 | 2,59 | 2,61 | -2,25% | 175.443,00 |
| 04.03.2026 | 2,50 | 2,74 | 2,50 | 2,67 | 6,80% | 218.036,00 |
| 03.03.2026 | 2,56 | 2,56 | 2,44 | 2,50 | -3,85% | 222.055,00 |
| 02.03.2026 | 2,60 | 2,64 | 2,45 | 2,60 | -1,52% | 154.369,00 |
| 27.02.2026 | 2,73 | 2,73 | 2,62 | 2,64 | -4,00% | 55.971,00 |
| 26.02.2026 | 2,67 | 2,77 | 2,59 | 2,75 | 1,48% | 91.905,00 |
| 25.02.2026 | 2,73 | 2,75 | 2,65 | 2,71 | -2,17% | 65.101,00 |
| 24.02.2026 | 2,84 | 2,88 | 2,74 | 2,77 | -2,46% | 76.099,00 |
| 23.02.2026 | 2,80 | 2,89 | 2,70 | 2,84 | 0,00% | 353.151,00 |
| 20.02.2026 | 2,81 | 2,90 | 2,78 | 2,84 | 1,07% | 227.739,00 |
| 19.02.2026 | 2,88 | 2,90 | 2,72 | 2,81 | -2,43% | 104.788,00 |
| 18.02.2026 | 2,69 | 2,92 | 2,69 | 2,88 | 6,67% | 210.081,00 |
| 17.02.2026 | 2,68 | 2,75 | 2,54 | 2,70 | 0,75% | 153.912,00 |
| 13.02.2026 | 2,60 | 2,77 | 2,56 | 2,68 | 3,08% | 197.335,00 |
| 12.02.2026 | 2,75 | 2,75 | 2,58 | 2,60 | -4,41% | 178.812,00 |
| 11.02.2026 | 2,63 | 2,75 | 2,60 | 2,72 | 4,21% | 158.554,00 |
| 10.02.2026 | 2,60 | 2,65 | 2,55 | 2,61 | 1,16% | 98.350,00 |
| 09.02.2026 | 2,54 | 2,63 | 2,52 | 2,58 | 1,98% | 95.537,00 |
| 06.02.2026 | 2,57 | 2,63 | 2,52 | 2,53 | -1,56% | 78.552,00 |
| 05.02.2026 | 2,70 | 2,70 | 2,54 | 2,57 | -6,55% | 354.466,00 |
| 04.02.2026 | 2,65 | 2,80 | 2,61 | 2,75 | 4,56% | 263.117,00 |
| 03.02.2026 | 2,57 | 2,66 | 2,49 | 2,63 | 3,54% | 179.336,00 |
| 02.02.2026 | 2,40 | 2,60 | 2,39 | 2,54 | 5,83% | 233.422,00 |
| 30.01.2026 | 2,35 | 2,44 | 2,33 | 2,40 | 3,00% | 165.095,00 |
| 29.01.2026 | 2,36 | 2,40 | 2,26 | 2,33 | -1,27% | 343.195,00 |
| 28.01.2026 | 2,39 | 2,39 | 2,26 | 2,36 | 0,21% | 234.493,00 |
| 27.01.2026 | 2,35 | 2,45 | 2,34 | 2,36 | -1,46% | 203.781,00 |
| 26.01.2026 | 2,45 | 2,46 | 2,32 | 2,39 | -4,40% | 385.298,00 |
| 23.01.2026 | 2,55 | 2,57 | 2,41 | 2,50 | -4,21% | 348.613,00 |
| 22.01.2026 | 2,63 | 2,76 | 2,55 | 2,61 | -1,14% | 250.341,00 |
| 21.01.2026 | 2,61 | 2,69 | 2,59 | 2,64 | 0,38% | 170.826,00 |
| 20.01.2026 | 2,76 | 2,80 | 2,58 | 2,63 | -5,10% | 405.616,00 |
| 19.01.2026 | 2,82 | 2,82 | 2,76 | 2,77 | -2,42% | - |
| 16.01.2026 | 2,84 | 2,87 | 2,75 | 2,84 | 0,00% | 360.743,00 |
| 15.01.2026 | 2,88 | 2,92 | 2,82 | 2,84 | -2,57% | 271.503,00 |
| 14.01.2026 | 3,11 | 3,13 | 2,82 | 2,92 | -6,27% | 475.947,00 |
| 13.01.2026 | 3,08 | 3,17 | 3,05 | 3,11 | -0,32% | 256.204,00 |
| 12.01.2026 | 3,07 | 3,18 | 3,02 | 3,12 | 1,63% | 298.604,00 |
| 09.01.2026 | 3,15 | 3,20 | 2,95 | 3,07 | -2,54% | 466.930,00 |
| 08.01.2026 | 3,20 | 3,25 | 3,02 | 3,15 | -1,56% | 666.348,00 |
| 07.01.2026 | 2,94 | 3,21 | 2,94 | 3,20 | 9,78% | 850.872,00 |
| 06.01.2026 | 2,82 | 3,02 | 2,80 | 2,92 | 2,28% | 863.370,00 |
| 05.01.2026 | 2,60 | 2,88 | 2,54 | 2,85 | 10,47% | 695.144,00 |
| 02.01.2026 | 2,42 | 2,59 | 2,37 | 2,58 | 6,61% | 550.446,00 |
| 31.12.2025 | 2,23 | 2,44 | 2,23 | 2,42 | 10,00% | 421.341,00 |
| 30.12.2025 | 2,15 | 2,22 | 2,10 | 2,20 | 1,85% | 281.922,00 |