3,510€
1,74%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -0,41% | - |
| 07.05.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 0,94% | - |
| 06.05.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 05.05.2026 | 3,42 | 3,42 | 3,42 | 3,42 | -1,10% | - |
| 04.05.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 2,49% | - |
| 30.04.2026 | 3,37 | 3,37 | 3,37 | 3,37 | -2,20% | - |
| 29.04.2026 | 3,45 | 3,45 | 3,45 | 3,45 | 2,44% | - |
| 28.04.2026 | 3,37 | 3,37 | 3,37 | 3,37 | 2,87% | - |
| 27.04.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -2,27% | - |
| 24.04.2026 | 3,35 | 3,35 | 3,35 | 3,35 | -5,58% | - |
| 23.04.2026 | 3,55 | 3,55 | 3,55 | 3,55 | 4,11% | - |
| 22.04.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -2,69% | - |
| 21.04.2026 | 3,50 | 3,50 | 3,50 | 3,50 | 9,24% | - |
| 20.04.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 2,76% | - |
| 17.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 16.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,48% | - |
| 15.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -3,36% | - |
| 14.04.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,56% | - |
| 13.04.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 3,46% | - |
| 10.04.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 0,58% | - |
| 09.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -2,76% | - |
| 08.04.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 7,62% | - |
| 07.04.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 8,25% | - |
| 02.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 01.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 31.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -5,84% | - |
| 30.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -7,43% | - |
| 27.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 26.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 25.03.2026 | 2,94 | 3,02 | 2,94 | 3,02 | 4,14% | 3,00 |
| 24.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 23.03.2026 | 2,82 | 2,94 | 2,82 | 2,94 | -4,55% | 500,00 |
| 20.03.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 19.03.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 9,29% | 500,00 |
| 18.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 17.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -6,00% | - |
| 16.03.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 4,90% | - |
| 13.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 33,64% | - |
| 12.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 11.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 10.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 09.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 06.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 05.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | - |
| 04.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 03.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 02.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 27.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 26.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 25.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 24.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 23.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 20.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 19.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | - |
| 18.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 17.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 16.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 4,67% | - |
| 13.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 12.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 11.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 10.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 09.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 06.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -6,14% | - |
| 05.02.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 04.02.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 03.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 6,06% | - |
| 02.02.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | - |
| 30.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 29.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 28.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 27.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -4,81% | - |
| 26.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -4,59% | - |
| 23.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 22.01.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 21.01.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 20.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 19.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 16.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 15.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 14.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 13.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 12.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 09.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 08.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 9,02% | - |
| 07.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 06.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 10,19% | - |
| 05.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 6,93% | - |
| 02.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 12,22% | - |
| 30.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -6,74% | - |
| 29.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,53% | - |
| 23.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,02% | - |
| 22.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 19.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 7,14% | - |
| 18.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 17.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 16,67% | - |
| 16.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 8,67% | - |
| 12.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 10,29% | - |
| 11.12.2025 | 1,77 | 1,77 | 1,36 | 1,36 | -26,49% | 100,00 |
| 10.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |