1,830€
7,33%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 7,33% | - |
| 01.10.2025 | 1,71 | 1,71 | 1,69 | 1,71 | -0,87% | - |
| 30.09.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -0,86% | - |
| 29.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,42% | - |
| 26.09.2025 | 1,71 | 1,77 | 1,71 | 1,76 | 0,57% | - |
| 25.09.2025 | 1,73 | 1,77 | 1,72 | 1,75 | 1,16% | - |
| 24.09.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -3,08% | - |
| 23.09.2025 | 1,80 | 1,81 | 1,76 | 1,79 | 4,69% | - |
| 22.09.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -2,01% | - |
| 18.09.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -1,69% | - |
| 17.09.2025 | 1,75 | 1,82 | 1,73 | 1,77 | 0,57% | - |
| 16.09.2025 | 1,78 | 1,80 | 1,71 | 1,76 | -0,56% | - |
| 15.09.2025 | 1,88 | 1,90 | 1,75 | 1,77 | -1,39% | - |
| 12.09.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,41% | - |
| 11.09.2025 | 1,95 | 2,16 | 1,67 | 1,77 | -10,61% | 4.500,00 |
| 10.09.2025 | 1,93 | 1,98 | 1,93 | 1,98 | -1,74% | - |
| 09.09.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 1,26% | - |
| 08.09.2025 | 1,85 | 2,00 | 1,83 | 1,99 | 6,99% | - |
| 05.09.2025 | 1,88 | 1,93 | 1,81 | 1,86 | -0,80% | - |
| 04.09.2025 | 1,81 | 1,89 | 1,77 | 1,88 | 4,17% | - |
| 03.09.2025 | 1,76 | 1,81 | 1,74 | 1,80 | 2,56% | - |
| 02.09.2025 | 1,77 | 1,78 | 1,72 | 1,76 | -0,57% | - |
| 01.09.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 1,44% | - |
| 29.08.2025 | 1,74 | 1,76 | 1,71 | 1,74 | -0,29% | - |
| 28.08.2025 | 1,78 | 1,81 | 1,70 | 1,75 | -1,97% | - |
| 27.08.2025 | 1,74 | 1,80 | 1,73 | 1,78 | 1,42% | - |
| 26.08.2025 | 1,75 | 1,77 | 1,71 | 1,76 | 0,00% | - |
| 25.08.2025 | 1,77 | 1,79 | 1,72 | 1,76 | -0,85% | - |
| 22.08.2025 | 1,68 | 1,84 | 1,68 | 1,77 | 4,73% | - |
| 21.08.2025 | 1,69 | 1,71 | 1,66 | 1,69 | 0,30% | - |
| 20.08.2025 | 1,71 | 1,73 | 1,66 | 1,69 | -1,75% | - |
| 19.08.2025 | 1,73 | 1,78 | 1,71 | 1,72 | -1,15% | - |
| 18.08.2025 | 1,70 | 1,74 | 1,67 | 1,74 | 3,58% | - |
| 15.08.2025 | 1,73 | 1,75 | 1,68 | 1,68 | -2,90% | - |
| 14.08.2025 | 1,70 | 1,74 | 1,64 | 1,73 | 0,58% | - |
| 13.08.2025 | 1,63 | 1,72 | 1,59 | 1,72 | 4,89% | - |
| 12.08.2025 | 1,64 | 1,69 | 1,61 | 1,64 | -0,61% | - |
| 11.08.2025 | 1,66 | 1,70 | 1,62 | 1,65 | -0,30% | - |
| 08.08.2025 | 1,68 | 1,72 | 1,64 | 1,65 | -2,37% | - |
| 07.08.2025 | 1,74 | 1,78 | 1,69 | 1,69 | -2,31% | - |
| 06.08.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -3,35% | - |
| 05.08.2025 | 1,65 | 1,81 | 1,65 | 1,79 | 7,51% | - |
| 04.08.2025 | 1,68 | 1,70 | 1,65 | 1,67 | -0,30% | - |
| 01.08.2025 | 1,75 | 1,75 | 1,58 | 1,67 | -1,47% | - |
| 31.07.2025 | 1,79 | 1,83 | 1,69 | 1,70 | -5,04% | - |
| 30.07.2025 | 1,96 | 2,03 | 1,78 | 1,79 | -8,46% | - |
| 29.07.2025 | 1,92 | 1,98 | 1,80 | 1,95 | 0,52% | - |
| 28.07.2025 | 1,86 | 2,00 | 1,82 | 1,94 | 4,86% | - |
| 25.07.2025 | 1,88 | 1,98 | 1,83 | 1,85 | -1,86% | - |
| 24.07.2025 | 2,02 | 2,04 | 1,87 | 1,89 | -8,05% | - |
| 23.07.2025 | 1,93 | 2,06 | 1,93 | 2,05 | 5,94% | - |
| 22.07.2025 | 1,79 | 1,95 | 1,78 | 1,94 | 7,80% | - |
| 21.07.2025 | 1,75 | 1,81 | 1,74 | 1,80 | 1,99% | - |
| 18.07.2025 | 1,79 | 1,83 | 1,74 | 1,76 | -3,03% | - |
| 17.07.2025 | 1,76 | 1,85 | 1,76 | 1,82 | 2,25% | - |
| 16.07.2025 | 1,78 | 1,83 | 1,73 | 1,78 | -0,84% | - |
| 15.07.2025 | 1,85 | 1,94 | 1,78 | 1,79 | -4,53% | - |
| 14.07.2025 | 2,00 | 2,06 | 1,86 | 1,88 | -6,02% | - |
| 11.07.2025 | 2,08 | 2,09 | 1,98 | 2,00 | -3,16% | - |
| 10.07.2025 | 2,12 | 2,16 | 2,05 | 2,06 | -3,74% | - |
| 09.07.2025 | 2,09 | 2,17 | 2,06 | 2,14 | 1,90% | - |
| 08.07.2025 | 1,96 | 2,11 | 1,96 | 2,10 | 3,96% | - |
| 07.07.2025 | 2,17 | 2,20 | 2,02 | 2,02 | -6,91% | - |
| 04.07.2025 | 2,19 | 2,19 | 2,17 | 2,17 | -0,46% | - |
| 03.07.2025 | 2,11 | 2,26 | 2,11 | 2,18 | 4,31% | - |
| 02.07.2025 | 1,97 | 2,14 | 1,96 | 2,09 | 6,09% | - |
| 01.07.2025 | 1,85 | 2,04 | 1,82 | 1,97 | 5,91% | - |
| 30.06.2025 | 1,79 | 1,89 | 1,79 | 1,86 | 3,91% | - |
| 27.06.2025 | 1,79 | 1,94 | 1,73 | 1,79 | -0,28% | - |
| 26.06.2025 | 1,88 | 1,90 | 1,76 | 1,80 | -3,75% | - |
| 25.06.2025 | 2,00 | 2,05 | 1,85 | 1,87 | -6,52% | - |
| 24.06.2025 | 1,80 | 2,03 | 1,76 | 2,00 | 11,14% | - |
| 23.06.2025 | 1,87 | 2,07 | 1,74 | 1,80 | -4,52% | 220,00 |
| 20.06.2025 | 1,84 | 1,92 | 1,78 | 1,88 | 2,45% | - |
| 19.06.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -2,39% | - |
| 18.06.2025 | 2,04 | 2,04 | 1,84 | 1,88 | -7,39% | - |
| 17.06.2025 | 2,02 | 2,17 | 1,96 | 2,03 | -0,98% | - |
| 16.06.2025 | 1,65 | 2,05 | 1,59 | 2,05 | 33,12% | - |
| 13.06.2025 | 1,61 | 1,64 | 1,49 | 1,54 | -4,94% | - |
| 12.06.2025 | 1,67 | 1,69 | 1,57 | 1,62 | -2,41% | - |
| 11.06.2025 | 2,06 | 2,36 | 1,58 | 1,66 | -20,57% | 500,00 |
| 10.06.2025 | 2,27 | 2,46 | 2,03 | 2,09 | -7,11% | - |
| 09.06.2025 | 1,88 | 2,27 | 1,87 | 2,25 | 19,68% | - |
| 06.06.2025 | 1,75 | 1,94 | 1,75 | 1,88 | 0,53% | - |
| 05.06.2025 | 1,94 | 1,96 | 1,86 | 1,87 | -2,60% | - |
| 04.06.2025 | 1,98 | 2,01 | 1,90 | 1,92 | -4,00% | - |
| 03.06.2025 | 1,78 | 2,08 | 1,77 | 2,00 | 11,42% | - |
| 02.06.2025 | 1,77 | 1,80 | 1,70 | 1,80 | 0,00% | - |
| 30.05.2025 | 1,86 | 1,87 | 1,75 | 1,80 | -2,71% | - |
| 29.05.2025 | 1,79 | 1,86 | 1,75 | 1,85 | 3,36% | - |
| 28.05.2025 | 1,85 | 1,87 | 1,77 | 1,79 | -3,77% | - |
| 27.05.2025 | 1,80 | 1,87 | 1,78 | 1,86 | 2,49% | - |
| 26.05.2025 | 1,79 | 1,82 | 1,78 | 1,81 | 1,12% | - |
| 23.05.2025 | 1,89 | 1,90 | 1,75 | 1,79 | -5,29% | - |
| 22.05.2025 | 1,78 | 1,89 | 1,76 | 1,89 | 6,78% | - |
| 21.05.2025 | 1,88 | 1,88 | 1,75 | 1,77 | -6,10% | - |
| 20.05.2025 | 1,84 | 1,90 | 1,83 | 1,89 | 2,72% | - |
| 19.05.2025 | 1,89 | 1,89 | 1,77 | 1,84 | -1,34% | - |
| 16.05.2025 | 1,89 | 1,96 | 1,85 | 1,86 | -1,06% | - |
| 15.05.2025 | 1,87 | 1,89 | 1,81 | 1,88 | 0,27% | - |