1,860€
-1,06%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 1,85 | 1,89 | 1,80 | 1,88 | 1,08% | - |
| 13.05.2025 | 1,89 | 1,95 | 1,84 | 1,86 | -1,85% | - |
| 12.05.2025 | 1,68 | 1,96 | 1,67 | 1,89 | 14,20% | - |
| 09.05.2025 | 1,75 | 1,75 | 1,66 | 1,66 | -4,61% | - |
| 08.05.2025 | 1,67 | 1,82 | 1,66 | 1,74 | 4,20% | - |
| 07.05.2025 | 1,52 | 1,68 | 1,52 | 1,67 | 8,47% | - |
| 06.05.2025 | 1,63 | 1,72 | 1,53 | 1,54 | -6,40% | - |
| 05.05.2025 | 1,75 | 1,76 | 1,64 | 1,64 | -6,02% | - |
| 02.05.2025 | 1,68 | 1,76 | 1,66 | 1,75 | 0,58% | - |
| 30.04.2025 | 1,71 | 1,74 | 1,61 | 1,74 | 1,46% | - |
| 29.04.2025 | 1,69 | 1,74 | 1,65 | 1,71 | 1,48% | - |
| 28.04.2025 | 1,70 | 1,77 | 1,66 | 1,69 | -1,75% | - |
| 25.04.2025 | 1,82 | 1,84 | 1,66 | 1,72 | -6,28% | - |
| 24.04.2025 | 1,77 | 1,83 | 1,73 | 1,83 | 3,98% | - |
| 23.04.2025 | 1,66 | 1,84 | 1,63 | 1,76 | 7,65% | - |
| 22.04.2025 | 1,70 | 1,70 | 1,60 | 1,64 | -4,39% | - |
| 17.04.2025 | 1,60 | 1,71 | 1,56 | 1,71 | 7,89% | - |
| 16.04.2025 | 1,60 | 1,69 | 1,53 | 1,59 | -1,86% | - |
| 15.04.2025 | 1,73 | 1,76 | 1,59 | 1,62 | -7,18% | - |
| 14.04.2025 | 1,86 | 1,90 | 1,68 | 1,74 | -6,20% | - |
| 11.04.2025 | 1,87 | 1,91 | 1,77 | 1,86 | -0,80% | - |
| 10.04.2025 | 2,04 | 2,05 | 1,78 | 1,87 | -8,33% | - |
| 09.04.2025 | 1,75 | 2,07 | 1,75 | 2,04 | 13,97% | - |
| 08.04.2025 | 1,97 | 2,04 | 1,75 | 1,79 | -8,91% | - |
| 07.04.2025 | 1,95 | 2,06 | 1,83 | 1,97 | 0,77% | - |
| 04.04.2025 | 1,86 | 1,96 | 1,73 | 1,95 | 5,12% | - |
| 03.04.2025 | 2,12 | 2,12 | 1,83 | 1,86 | -12,50% | - |
| 02.04.2025 | 2,08 | 2,14 | 2,06 | 2,12 | 0,95% | - |
| 01.04.2025 | 2,08 | 2,16 | 2,06 | 2,10 | 0,48% | - |
| 31.03.2025 | 2,14 | 2,15 | 2,08 | 2,09 | -2,34% | - |
| 28.03.2025 | 2,22 | 2,23 | 2,05 | 2,14 | -3,60% | - |
| 27.03.2025 | 2,10 | 2,24 | 2,07 | 2,22 | 6,22% | - |
| 26.03.2025 | 2,14 | 2,18 | 2,07 | 2,09 | -4,13% | - |
| 25.03.2025 | 2,25 | 2,27 | 2,14 | 2,18 | -3,54% | - |
| 24.03.2025 | 2,18 | 2,30 | 2,18 | 2,26 | 3,20% | - |
| 21.03.2025 | 2,26 | 2,27 | 2,16 | 2,19 | -3,10% | - |
| 20.03.2025 | 2,33 | 2,38 | 2,18 | 2,26 | -2,59% | - |
| 19.03.2025 | 2,42 | 2,48 | 2,30 | 2,32 | -4,13% | - |
| 18.03.2025 | 2,52 | 2,56 | 2,37 | 2,42 | -3,97% | - |
| 17.03.2025 | 2,26 | 2,55 | 2,21 | 2,52 | 11,50% | - |
| 14.03.2025 | 2,35 | 2,44 | 2,12 | 2,26 | -4,24% | - |
| 13.03.2025 | 2,41 | 2,48 | 2,30 | 2,36 | -2,07% | - |
| 12.03.2025 | 2,49 | 2,56 | 1,94 | 2,41 | -3,21% | - |
| 11.03.2025 | 2,55 | 2,59 | 2,34 | 2,49 | -2,35% | - |
| 10.03.2025 | 2,95 | 3,00 | 2,52 | 2,55 | -13,27% | - |
| 07.03.2025 | 2,79 | 2,97 | 2,74 | 2,94 | 5,76% | - |
| 06.03.2025 | 2,65 | 2,80 | 2,57 | 2,78 | 5,30% | - |
| 05.03.2025 | 2,65 | 2,68 | 2,52 | 2,64 | 0,00% | - |
| 04.03.2025 | 2,75 | 2,75 | 2,54 | 2,64 | -4,35% | - |
| 03.03.2025 | 3,16 | 3,17 | 2,76 | 2,76 | -12,38% | - |
| 28.02.2025 | 3,02 | 3,17 | 3,01 | 3,15 | 4,30% | - |
| 27.02.2025 | 3,06 | 3,11 | 3,01 | 3,02 | -1,31% | - |
| 26.02.2025 | 3,06 | 3,11 | 2,97 | 3,06 | -0,33% | - |
| 25.02.2025 | 3,01 | 3,10 | 2,95 | 3,07 | 1,99% | - |
| 24.02.2025 | 3,09 | 3,16 | 3,00 | 3,01 | -1,95% | - |
| 21.02.2025 | 3,24 | 3,31 | 3,06 | 3,07 | -4,95% | - |
| 20.02.2025 | 3,30 | 3,34 | 3,17 | 3,23 | -2,42% | - |
| 19.02.2025 | 3,25 | 3,38 | 3,19 | 3,31 | 2,16% | - |
| 18.02.2025 | 3,22 | 3,34 | 3,18 | 3,24 | 0,93% | - |
| 17.02.2025 | 3,21 | 3,22 | 3,20 | 3,21 | 0,00% | - |
| 14.02.2025 | 3,17 | 3,25 | 3,15 | 3,21 | 0,63% | - |
| 13.02.2025 | 3,12 | 3,25 | 3,08 | 3,19 | 2,57% | - |
| 12.02.2025 | 3,19 | 3,20 | 3,02 | 3,11 | -2,51% | - |
| 11.02.2025 | 3,47 | 3,48 | 3,17 | 3,19 | -8,07% | - |
| 10.02.2025 | 3,39 | 3,49 | 3,36 | 3,47 | 2,36% | - |
| 07.02.2025 | 3,55 | 3,60 | 3,39 | 3,39 | -4,51% | - |
| 06.02.2025 | 3,48 | 3,57 | 3,46 | 3,55 | 2,31% | - |
| 05.02.2025 | 3,50 | 3,52 | 3,41 | 3,47 | -1,14% | - |
| 04.02.2025 | 3,45 | 3,61 | 3,44 | 3,51 | 0,57% | - |
| 03.02.2025 | 3,48 | 3,65 | 3,45 | 3,49 | -2,79% | - |
| 31.01.2025 | 3,79 | 3,82 | 3,55 | 3,59 | -4,77% | - |
| 30.01.2025 | 3,62 | 3,81 | 3,60 | 3,77 | 3,86% | - |
| 29.01.2025 | 3,56 | 3,65 | 3,53 | 3,63 | 1,68% | - |
| 28.01.2025 | 3,67 | 3,71 | 3,57 | 3,57 | -2,72% | - |
| 27.01.2025 | 3,50 | 3,69 | 3,45 | 3,67 | 4,56% | - |
| 24.01.2025 | 3,50 | 3,59 | 3,44 | 3,51 | 0,29% | - |
| 23.01.2025 | 3,52 | 3,53 | 3,46 | 3,50 | -0,28% | - |
| 22.01.2025 | 3,61 | 3,66 | 3,49 | 3,51 | -3,31% | - |
| 21.01.2025 | 3,65 | 3,70 | 3,57 | 3,63 | -0,55% | - |
| 20.01.2025 | 3,69 | 3,69 | 3,63 | 3,65 | -1,08% | - |
| 17.01.2025 | 3,81 | 3,84 | 3,65 | 3,69 | -2,64% | - |
| 16.01.2025 | 3,69 | 3,88 | 3,66 | 3,79 | 3,27% | - |
| 15.01.2025 | 3,61 | 3,78 | 3,61 | 3,67 | 1,66% | - |
| 14.01.2025 | 3,55 | 3,67 | 3,52 | 3,61 | 1,69% | - |
| 13.01.2025 | 3,57 | 3,64 | 3,45 | 3,55 | -2,74% | - |
| 10.01.2025 | 3,51 | 3,65 | 3,37 | 3,65 | 4,29% | - |
| 09.01.2025 | 3,50 | 3,50 | 3,48 | 3,50 | -0,28% | - |
| 08.01.2025 | 3,73 | 3,74 | 3,51 | 3,51 | -5,90% | - |
| 07.01.2025 | 3,73 | 3,83 | 3,65 | 3,73 | 0,54% | - |
| 06.01.2025 | 3,66 | 3,75 | 3,60 | 3,71 | 1,64% | - |
| 03.01.2025 | 3,64 | 3,72 | 3,54 | 3,65 | 0,27% | - |
| 02.01.2025 | 3,44 | 3,87 | 3,44 | 3,64 | 5,20% | - |
| 30.12.2024 | 3,46 | 3,48 | 3,44 | 3,46 | 3,28% | - |
| 27.12.2024 | 3,17 | 3,62 | 3,17 | 3,35 | 6,35% | - |
| 23.12.2024 | 3,34 | 3,40 | 3,14 | 3,15 | -5,41% | - |
| 20.12.2024 | 3,36 | 3,37 | 3,26 | 3,33 | -0,89% | - |
| 19.12.2024 | 3,26 | 3,51 | 3,22 | 3,36 | 3,07% | - |
| 18.12.2024 | 3,70 | 3,73 | 3,23 | 3,26 | -11,89% | - |