2,790€
-7,00%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,00 | 3,02 | 3,00 | 3,02 | 0,67% | - |
| 26.03.2026 | 2,94 | 3,07 | 2,94 | 3,00 | 1,01% | - |
| 25.03.2026 | 2,96 | 2,97 | 2,96 | 2,97 | 2,06% | - |
| 24.03.2026 | 2,92 | 2,94 | 2,91 | 2,91 | 1,75% | - |
| 23.03.2026 | 2,89 | 2,89 | 2,86 | 2,86 | -6,84% | - |
| 19.03.2026 | 3,09 | 3,09 | 3,05 | 3,07 | 9,25% | 750,00 |
| 18.03.2026 | 2,83 | 2,83 | 2,81 | 2,81 | -2,09% | - |
| 17.03.2026 | 2,86 | 2,87 | 2,86 | 2,87 | 1,77% | - |
| 16.03.2026 | 3,05 | 3,06 | 2,79 | 2,82 | -7,54% | - |
| 13.03.2026 | 2,97 | 3,21 | 2,86 | 3,05 | 5,17% | - |
| 12.03.2026 | 2,16 | 3,04 | 2,12 | 2,90 | 26,64% | - |
| 11.03.2026 | 2,27 | 2,30 | 2,26 | 2,29 | 2,23% | - |
| 10.03.2026 | 2,23 | 2,25 | 2,23 | 2,24 | -1,75% | - |
| 09.03.2026 | 2,27 | 2,30 | 2,16 | 2,28 | 1,33% | - |
| 06.03.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -2,17% | - |
| 05.03.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 6,98% | - |
| 04.03.2026 | 2,15 | 2,16 | 2,14 | 2,15 | -3,59% | - |
| 03.03.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,45% | - |
| 02.03.2026 | 2,21 | 2,24 | 2,21 | 2,22 | -3,90% | - |
| 27.02.2026 | 2,33 | 2,33 | 2,31 | 2,31 | 0,00% | - |
| 26.02.2026 | 2,29 | 2,31 | 2,22 | 2,31 | 0,43% | - |
| 25.02.2026 | 2,35 | 2,35 | 2,27 | 2,30 | -2,54% | - |
| 24.02.2026 | 2,44 | 2,44 | 2,34 | 2,36 | -1,26% | - |
| 20.02.2026 | 2,39 | 2,47 | 2,36 | 2,39 | -2,05% | - |
| 19.02.2026 | 2,45 | 2,45 | 2,43 | 2,44 | 7,02% | - |
| 18.02.2026 | 2,27 | 2,28 | 2,27 | 2,28 | 3,17% | - |
| 17.02.2026 | 2,26 | 2,31 | 2,15 | 2,21 | -2,21% | - |
| 16.02.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -1,74% | - |
| 13.02.2026 | 2,20 | 2,33 | 2,15 | 2,30 | 3,60% | - |
| 12.02.2026 | 2,30 | 2,34 | 2,17 | 2,22 | 0,91% | - |
| 11.02.2026 | 2,20 | 2,20 | 2,19 | 2,20 | 1,38% | - |
| 10.02.2026 | 2,18 | 2,20 | 2,17 | 2,17 | -6,87% | - |
| 05.02.2026 | 2,32 | 2,33 | 2,32 | 2,33 | 4,48% | - |
| 04.02.2026 | 2,20 | 2,23 | 2,20 | 2,23 | 3,72% | - |
| 03.02.2026 | 2,16 | 2,16 | 2,15 | 2,15 | 7,50% | - |
| 02.02.2026 | 2,04 | 2,04 | 1,88 | 2,00 | 2,83% | - |
| 30.01.2026 | 1,96 | 1,96 | 1,94 | 1,95 | -1,02% | - |
| 29.01.2026 | 1,98 | 1,98 | 1,96 | 1,97 | -1,75% | - |
| 28.01.2026 | 1,96 | 2,00 | 1,96 | 2,00 | -0,74% | - |
| 27.01.2026 | 2,02 | 2,02 | 2,00 | 2,02 | 0,50% | - |
| 26.01.2026 | 2,12 | 2,12 | 1,95 | 2,01 | -10,09% | - |
| 23.01.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -0,89% | - |
| 21.01.2026 | 2,24 | 2,25 | 2,24 | 2,25 | -5,06% | - |
| 20.01.2026 | 2,38 | 2,38 | 2,37 | 2,37 | -2,47% | - |
| 19.01.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,82% | - |
| 16.01.2026 | 2,46 | 2,46 | 2,45 | 2,45 | -1,21% | - |
| 15.01.2026 | 2,50 | 2,52 | 2,44 | 2,48 | -1,20% | - |
| 14.01.2026 | 2,67 | 2,69 | 2,50 | 2,51 | -6,69% | 3.714,00 |
| 13.01.2026 | 2,68 | 2,73 | 2,61 | 2,69 | 2,67% | - |
| 12.01.2026 | 2,63 | 2,63 | 2,62 | 2,62 | -0,76% | - |
| 09.01.2026 | 2,71 | 2,73 | 2,54 | 2,64 | -2,22% | - |
| 08.01.2026 | 2,71 | 2,78 | 2,59 | 2,70 | -0,74% | - |
| 07.01.2026 | 2,49 | 2,75 | 2,46 | 2,72 | 8,37% | - |
| 06.01.2026 | 2,44 | 2,58 | 2,39 | 2,51 | 13,57% | 3.714,00 |
| 05.01.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 8,33% | - |
| 02.01.2026 | 1,83 | 2,06 | 1,83 | 2,04 | 11,48% | - |
| 30.12.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 0,27% | - |
| 29.12.2025 | 1,94 | 2,02 | 1,82 | 1,83 | -8,29% | - |
| 23.12.2025 | 2,02 | 2,02 | 1,95 | 1,99 | -4,33% | - |
| 22.12.2025 | 2,00 | 2,11 | 1,95 | 2,08 | 5,58% | - |
| 19.12.2025 | 2,00 | 2,02 | 1,89 | 1,97 | -7,51% | - |
| 18.12.2025 | 1,86 | 2,14 | 1,86 | 2,13 | 14,82% | - |
| 17.12.2025 | 1,85 | 1,96 | 1,82 | 1,86 | 6,61% | - |
| 16.12.2025 | 1,56 | 1,76 | 1,56 | 1,74 | 4,50% | - |
| 15.12.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -2,06% | - |
| 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% | - |