1,640€
18,84%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,54 | 1,71 | 1,46 | 1,70 | 23,19% | - |
| 11.12.2025 | 1,83 | 1,92 | 1,19 | 1,38 | -28,31% | 10.707,00 |
| 10.12.2025 | 1,89 | 1,96 | 1,89 | 1,93 | 4,90% | - |
| 09.12.2025 | 1,83 | 1,84 | 1,81 | 1,84 | 0,82% | - |
| 08.12.2025 | 1,89 | 1,91 | 1,76 | 1,82 | -6,67% | - |
| 05.12.2025 | 2,04 | 2,08 | 1,94 | 1,95 | -6,25% | 1.800,00 |
| 04.12.2025 | 2,07 | 2,09 | 2,07 | 2,08 | -4,59% | - |
| 03.12.2025 | 2,20 | 2,20 | 2,15 | 2,18 | 0,46% | - |
| 02.12.2025 | 2,33 | 2,33 | 2,17 | 2,17 | -6,87% | - |
| 01.12.2025 | 2,46 | 2,49 | 2,30 | 2,33 | -4,12% | - |
| 28.11.2025 | 2,50 | 2,62 | 2,41 | 2,43 | -2,41% | - |
| 27.11.2025 | 2,55 | 2,55 | 2,48 | 2,49 | -0,80% | - |
| 26.11.2025 | 2,38 | 2,57 | 2,31 | 2,51 | 12,05% | 400,00 |
| 25.11.2025 | 2,26 | 2,31 | 2,18 | 2,24 | -4,68% | - |
| 24.11.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 12,44% | - |
| 21.11.2025 | 2,11 | 2,12 | 2,05 | 2,09 | -20,23% | - |
| 20.11.2025 | 2,61 | 2,78 | 2,61 | 2,62 | 1,55% | - |
| 19.11.2025 | 2,60 | 3,05 | 2,45 | 2,58 | 4,88% | 250,00 |
| 18.11.2025 | 2,10 | 2,74 | 2,10 | 2,46 | 9,33% | 1.000,00 |
| 17.11.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -0,88% | - |
| 14.11.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,44% | - |
| 13.11.2025 | 2,35 | 2,43 | 2,20 | 2,26 | -4,64% | - |
| 12.11.2025 | 2,12 | 2,41 | 2,12 | 2,37 | 9,72% | - |
| 11.11.2025 | 2,04 | 2,22 | 2,02 | 2,16 | 6,40% | - |
| 10.11.2025 | 2,04 | 2,08 | 2,02 | 2,03 | -0,25% | - |
| 07.11.2025 | 2,04 | 2,06 | 2,04 | 2,04 | -4,46% | - |
| 06.11.2025 | 2,14 | 2,14 | 2,12 | 2,13 | 4,41% | - |
| 05.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | - |
| 04.11.2025 | 2,12 | 2,12 | 2,00 | 2,05 | -0,97% | - |
| 03.11.2025 | 2,04 | 2,09 | 2,01 | 2,07 | 2,22% | - |
| 31.10.2025 | 1,95 | 2,03 | 1,95 | 2,03 | -0,25% | - |
| 30.10.2025 | 2,12 | 2,12 | 2,02 | 2,03 | -7,31% | - |
| 29.10.2025 | 2,22 | 2,25 | 2,14 | 2,19 | -5,19% | - |
| 28.10.2025 | 1,87 | 2,37 | 1,84 | 2,31 | 18,77% | - |
| 27.10.2025 | 1,93 | 1,98 | 1,91 | 1,95 | 0,78% | - |
| 24.10.2025 | 1,95 | 2,00 | 1,89 | 1,93 | -1,53% | - |
| 23.10.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 6,23% | - |
| 21.10.2025 | 1,89 | 1,89 | 1,79 | 1,85 | -2,64% | 5.000,00 |
| 20.10.2025 | 1,83 | 1,92 | 1,79 | 1,90 | 2,99% | - |
| 17.10.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 1,10% | - |
| 16.10.2025 | 1,77 | 1,83 | 1,77 | 1,82 | 1,68% | - |
| 15.10.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 4,99% | - |
| 14.10.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -2,85% | - |
| 13.10.2025 | 1,71 | 1,79 | 1,71 | 1,76 | 2,33% | - |
| 10.10.2025 | 1,75 | 1,83 | 1,72 | 1,72 | -2,56% | - |
| 09.10.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -2,22% | - |
| 08.10.2025 | 1,79 | 1,83 | 1,79 | 1,80 | 0,56% | - |
| 07.10.2025 | 1,88 | 1,95 | 1,78 | 1,79 | -5,54% | - |
| 06.10.2025 | 1,79 | 1,90 | 1,79 | 1,90 | 7,06% | - |
| 03.10.2025 | 1,77 | 1,77 | 1,75 | 1,77 | -3,28% | - |
| 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% | - |