3,469€
1,73%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 3,42 | 3,48 | 3,34 | 3,45 | 1,09% | - |
| 30.06.2026 | 3,41 | 3,41 | 3,41 | 3,41 | 1,19% | - |
| 29.06.2026 | 3,37 | 3,37 | 3,37 | 3,37 | 2,56% | - |
| 26.06.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -0,90% | - |
| 25.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,24% | - |
| 24.06.2026 | 3,31 | 3,31 | 3,31 | 3,31 | 4,82% | - |
| 23.06.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -5,05% | - |
| 22.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 0,06% | - |
| 19.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 3,88% | - |
| 18.06.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -11,02% | - |
| 17.06.2026 | 3,14 | 3,59 | 3,14 | 3,59 | 15,64% | 4.003,00 |
| 16.06.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -2,20% | - |
| 15.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 8,84% | - |
| 12.06.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -13,92% | - |
| 11.06.2026 | 2,75 | 3,39 | 2,75 | 3,39 | 21,84% | 5.000,00 |
| 10.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 09.06.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 6,72% | - |
| 08.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -6,03% | - |
| 05.06.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 04.06.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 03.06.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 6,22% | - |
| 02.06.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -4,09% | - |
| 01.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,79% | - |
| 29.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 28.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -4,49% | - |
| 27.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 1,69% | - |
| 26.05.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,14% | - |
| 25.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,66% | - |
| 22.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 4,63% | - |
| 21.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 20.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -6,01% | - |
| 19.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 5,54% | - |
| 18.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,38% | - |
| 15.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,92% | - |
| 14.05.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -2,70% | - |
| 13.05.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -12,52% | - |
| 12.05.2026 | 3,31 | 3,31 | 3,31 | 3,31 | -3,78% | - |
| 11.05.2026 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 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% | - |