3,449€
3,36%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 3,40 | 3,41 | 3,39 | 3,40 | 2,01% | - |
| 30.06.2026 | 3,48 | 3,52 | 3,34 | 3,34 | -4,19% | - |
| 29.06.2026 | 3,47 | 3,54 | 3,37 | 3,48 | -0,20% | - |
| 26.06.2026 | 3,39 | 3,54 | 3,29 | 3,49 | 2,17% | - |
| 25.06.2026 | 3,38 | 3,42 | 3,33 | 3,42 | 1,33% | - |
| 24.06.2026 | 3,38 | 3,39 | 3,37 | 3,37 | 4,04% | - |
| 23.06.2026 | 3,25 | 3,25 | 3,24 | 3,24 | -4,51% | - |
| 22.06.2026 | 3,39 | 3,40 | 3,39 | 3,39 | -0,03% | - |
| 19.06.2026 | 3,39 | 3,42 | 3,38 | 3,39 | 3,32% | - |
| 18.06.2026 | 3,27 | 3,29 | 3,27 | 3,29 | -2,75% | - |
| 17.06.2026 | 3,09 | 3,69 | 3,09 | 3,38 | 1,32% | - |
| 16.06.2026 | 3,18 | 3,33 | 3,15 | 3,33 | 5,31% | - |
| 15.06.2026 | 3,35 | 3,40 | 3,09 | 3,17 | -7,88% | - |
| 12.06.2026 | 3,07 | 3,64 | 2,88 | 3,44 | 14,15% | - |
| 11.06.2026 | 2,75 | 3,78 | 2,75 | 3,01 | 6,06% | - |
| 10.06.2026 | 2,86 | 2,86 | 2,83 | 2,84 | -0,84% | - |
| 09.06.2026 | 2,86 | 2,87 | 2,86 | 2,86 | 3,39% | - |
| 08.06.2026 | 2,67 | 2,81 | 2,63 | 2,77 | -3,11% | - |
| 05.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,20% | - |
| 04.06.2026 | 2,85 | 2,88 | 2,77 | 2,82 | -1,33% | - |
| 03.06.2026 | 2,88 | 2,95 | 2,81 | 2,86 | 5,41% | - |
| 02.06.2026 | 2,74 | 2,74 | 2,71 | 2,72 | 3,04% | - |
| 01.06.2026 | 2,84 | 2,87 | 2,59 | 2,64 | -10,34% | - |
| 29.05.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,30% | - |
| 28.05.2026 | 2,83 | 2,85 | 2,83 | 2,85 | -1,11% | - |
| 27.05.2026 | 2,95 | 3,01 | 2,88 | 2,88 | -1,37% | - |
| 26.05.2026 | 2,92 | 2,98 | 2,88 | 2,92 | -0,07% | - |
| 25.05.2026 | 2,91 | 2,92 | 2,91 | 2,92 | -1,98% | - |
| 22.05.2026 | 2,97 | 2,98 | 2,97 | 2,98 | 0,20% | - |
| 21.05.2026 | 2,82 | 2,98 | 2,78 | 2,97 | 6,49% | - |
| 20.05.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -5,36% | - |
| 19.05.2026 | 2,95 | 2,96 | 2,95 | 2,95 | 5,47% | - |
| 18.05.2026 | 2,75 | 2,81 | 2,75 | 2,80 | -4,15% | - |
| 15.05.2026 | 2,91 | 2,93 | 2,91 | 2,92 | -0,55% | - |
| 14.05.2026 | 2,87 | 2,95 | 2,84 | 2,93 | -0,64% | - |
| 13.05.2026 | 2,96 | 2,98 | 2,89 | 2,95 | -12,17% | - |
| 12.05.2026 | 3,39 | 3,41 | 3,36 | 3,36 | -3,36% | - |
| 11.05.2026 | 3,52 | 3,52 | 3,44 | 3,48 | -0,80% | - |
| 08.05.2026 | 3,53 | 3,54 | 3,48 | 3,51 | -0,82% | - |
| 07.05.2026 | 3,52 | 3,54 | 3,52 | 3,54 | -0,67% | - |
| 06.05.2026 | 3,51 | 3,59 | 3,42 | 3,56 | 3,19% | - |
| 05.05.2026 | 3,50 | 3,56 | 3,45 | 3,45 | -1,74% | 1.000,00 |
| 04.05.2026 | 3,54 | 3,59 | 3,45 | 3,51 | 1,68% | - |
| 30.04.2026 | 3,46 | 3,47 | 3,45 | 3,45 | -0,23% | - |
| 29.04.2026 | 3,53 | 3,55 | 3,37 | 3,46 | -0,29% | - |
| 28.04.2026 | 3,46 | 3,47 | 3,46 | 3,47 | 3,67% | - |
| 27.04.2026 | 3,36 | 3,38 | 3,35 | 3,35 | -2,33% | - |
| 24.04.2026 | 3,42 | 3,50 | 3,32 | 3,43 | -1,30% | - |
| 23.04.2026 | 3,64 | 3,68 | 3,39 | 3,47 | -1,08% | - |
| 22.04.2026 | 3,48 | 3,51 | 3,48 | 3,51 | -2,17% | - |
| 21.04.2026 | 3,58 | 3,59 | 3,58 | 3,59 | 1,38% | - |
| 20.04.2026 | 3,26 | 3,58 | 3,26 | 3,54 | 10,08% | - |
| 17.04.2026 | 3,20 | 3,22 | 3,20 | 3,22 | 2,29% | - |
| 16.04.2026 | 3,13 | 3,15 | 3,13 | 3,14 | -1,10% | - |
| 15.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,21% | - |
| 14.04.2026 | 3,31 | 3,31 | 3,22 | 3,22 | -2,46% | - |
| 13.04.2026 | 3,27 | 3,30 | 3,27 | 3,30 | 2,97% | - |
| 10.04.2026 | 3,21 | 3,23 | 3,11 | 3,20 | 1,04% | - |
| 09.04.2026 | 3,19 | 3,19 | 3,17 | 3,17 | -0,91% | - |
| 08.04.2026 | 3,27 | 3,38 | 3,17 | 3,20 | 1,94% | - |
| 07.04.2026 | 2,93 | 3,39 | 2,93 | 3,14 | 12,88% | - |
| 02.04.2026 | 2,80 | 2,81 | 2,76 | 2,78 | 1,46% | - |
| 01.04.2026 | 2,73 | 2,74 | 2,73 | 2,74 | 3,01% | - |
| 31.03.2026 | 2,63 | 2,66 | 2,63 | 2,66 | -2,92% | - |
| 30.03.2026 | 2,79 | 2,80 | 2,73 | 2,74 | -9,27% | - |
| 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 | 0,00% | - |
| 20.03.2026 | 3,13 | 3,13 | 2,83 | 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 | -2,88% | - |
| 23.02.2026 | 2,39 | 2,45 | 2,27 | 2,43 | 1,67% | - |
| 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 | 0,00% | - |
| 09.02.2026 | 2,14 | 2,21 | 2,12 | 2,17 | 0,46% | 750,00 |