2,000€
12,36%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,88 | 2,03 | 1,82 | 2,02 | 13,20% | - |
| 30.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 27.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,37% | - |
| 26.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -7,58% | - |
| 25.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 10,61% | - |
| 24.06.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 23.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 20.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 19.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -8,59% | - |
| 18.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 17.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 28,66% | - |
| 16.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 13.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 12.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -21,08% | - |
| 11.06.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -8,93% | 1.000,00 |
| 10.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 21,08% | - |
| 09.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 06.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 05.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 04.06.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 10,80% | - |
| 03.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 02.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,92% | - |
| 30.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 29.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 28.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 27.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 26.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | - |
| 23.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 6,29% | - |
| 22.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 21.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 20.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 19.05.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 0,00% | 6.110,00 |
| 16.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 15.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 14.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 13.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 9,47% | - |
| 12.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 09.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 08.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 10,53% | - |
| 07.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 06.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -6,43% | - |
| 05.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 02.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 30.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 29.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 28.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -8,20% | - |
| 25.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 5,78% | - |
| 24.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 23.04.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 5,00% | 2.010,00 |
| 22.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 16.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -9,94% | - |
| 15.04.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -8,56% | - |
| 14.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 11.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,50% | - |
| 10.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 14,94% | - |
| 09.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -10,31% | - |
| 08.04.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 4,86% | - |
| 07.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 04.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -8,54% | - |
| 03.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 02.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 01.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 31.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 28.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | - |
| 27.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 26.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 25.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 24.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 21.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 20.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 19.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | - |
| 18.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 11,61% | - |
| 17.03.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 14.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 13.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 12.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 11.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -14,29% | - |
| 10.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 6,52% | - |
| 07.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | - |
| 06.03.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | 66,00 |
| 05.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 04.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -12,82% | - |
| 03.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 4,00% | - |
| 28.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 27.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 26.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 25.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 24.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -5,59% | - |
| 21.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,83% | - |
| 20.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | - |
| 19.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 18.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 17.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 14.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 13.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
| 12.02.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -8,72% | - |
| 11.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,78% | - |
| 10.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -3,98% | - |
| 07.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 2,33% | - |