1,525€
-17,57%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,81 | 1,92 | 1,32 | 1,36 | -26,76% | 100,00 |
| 10.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 09.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 08.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -8,50% | - |
| 05.12.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 04.12.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -6,48% | 2.000,00 |
| 03.12.2025 | 2,10 | 2,16 | 2,10 | 2,16 | -4,42% | 1.000,00 |
| 02.12.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -8,13% | - |
| 01.12.2025 | 2,40 | 2,46 | 2,40 | 2,46 | -1,60% | 243,00 |
| 28.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 27.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 26.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 6,36% | - |
| 25.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,98% | - |
| 24.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 10,38% | - |
| 21.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -13,82% | - |
| 20.11.2025 | 2,60 | 2,60 | 2,46 | 2,46 | -19,08% | 133,00 |
| 19.11.2025 | 2,74 | 3,04 | 2,74 | 3,04 | 47,57% | 7.000,00 |
| 18.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -8,04% | - |
| 17.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 14.11.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -5,22% | 3.327,00 |
| 13.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 9,52% | - |
| 12.11.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,53% | - |
| 11.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 10.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 07.11.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -3,88% | 300,00 |
| 06.11.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 05.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 04.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 03.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 31.10.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -6,73% | - |
| 30.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 29.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 17,84% | - |
| 28.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,65% | - |
| 27.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 24.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 23.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 22.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 21.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 20.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 17.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 16.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 15.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,99% | - |
| 14.10.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 13.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 10.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 09.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 08.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,35% | - |
| 07.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 06.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 03.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 02.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 7,14% | - |
| 01.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 30.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 29.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 26.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 25.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 24.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,52% | - |
| 23.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 5,36% | - |
| 22.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 19.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 18.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 17.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 16.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -5,43% | - |
| 15.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 5,14% | - |
| 12.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -18,98% | - |
| 11.09.2025 | 1,99 | 2,38 | 1,92 | 2,16 | 11,34% | - |
| 10.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,77% | - |
| 08.09.2025 | 1,87 | 1,98 | 1,83 | 1,98 | 6,76% | - |
| 05.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,52% | - |
| 04.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 03.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 02.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 01.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 29.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 28.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 27.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 26.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 25.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 5,45% | - |
| 22.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 21.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 20.08.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 19.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 18.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 15.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 14.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 13.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 12.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 11.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 08.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 07.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 06.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 6,71% | - |
| 05.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 04.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 01.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -7,30% | - |
| 31.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,81% | - |
| 30.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 29.07.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,80% | - |
| 28.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 25.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -7,54% | - |
| 24.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 5,85% | - |