3,288€
7,52%
Echtzeit-Aktienkurs Vera Bradley
Bid:
Ask:
Aktienkurse zur Vera Bradley Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |