3,505€
-0,43%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,50 | 3,58 | 3,43 | 3,51 | 0,34% | - |
| 04.05.2026 | 3,54 | 3,57 | 3,45 | 3,50 | -0,20% | - |
| 30.04.2026 | 3,46 | 3,51 | 3,40 | 3,50 | 1,57% | - |
| 29.04.2026 | 3,54 | 3,56 | 3,37 | 3,45 | -2,24% | - |
| 28.04.2026 | 3,45 | 3,70 | 3,44 | 3,53 | 2,35% | - |
| 27.04.2026 | 3,36 | 3,46 | 3,30 | 3,45 | 2,83% | - |
| 24.04.2026 | 3,43 | 3,46 | 3,28 | 3,35 | -2,13% | - |
| 23.04.2026 | 3,63 | 3,65 | 3,39 | 3,43 | -5,88% | - |
| 22.04.2026 | 3,49 | 3,66 | 3,49 | 3,64 | 4,39% | - |
| 21.04.2026 | 3,59 | 3,69 | 3,47 | 3,49 | -2,68% | - |
| 20.04.2026 | 3,29 | 3,61 | 3,28 | 3,58 | 8,84% | - |
| 17.04.2026 | 3,20 | 3,33 | 3,10 | 3,29 | 3,04% | - |
| 16.04.2026 | 3,14 | 3,23 | 3,10 | 3,19 | 1,59% | - |
| 15.04.2026 | 3,18 | 3,21 | 3,12 | 3,14 | -1,19% | - |
| 14.04.2026 | 3,29 | 3,32 | 3,15 | 3,18 | -4,07% | - |
| 13.04.2026 | 3,31 | 3,42 | 3,29 | 3,32 | 0,18% | - |
| 10.04.2026 | 3,20 | 3,33 | 3,11 | 3,31 | 3,53% | - |
| 09.04.2026 | 3,19 | 3,24 | 3,15 | 3,20 | 0,31% | - |
| 08.04.2026 | 3,27 | 3,38 | 3,06 | 3,19 | -2,45% | - |
| 07.04.2026 | 3,04 | 3,39 | 3,00 | 3,27 | 11,54% | - |
| 02.04.2026 | 2,80 | 2,96 | 2,74 | 2,93 | 5,02% | - |
| 01.04.2026 | 2,74 | 2,82 | 2,67 | 2,79 | 1,82% | - |
| 31.03.2026 | 2,64 | 2,75 | 2,59 | 2,74 | 4,58% | - |
| 30.03.2026 | 2,74 | 2,84 | 2,59 | 2,62 | -6,09% | - |
| 27.03.2026 | 3,00 | 3,02 | 2,67 | 2,79 | -7,31% | - |
| 26.03.2026 | 2,92 | 3,08 | 2,92 | 3,01 | 1,35% | - |
| 25.03.2026 | 2,94 | 3,02 | 2,89 | 2,97 | 0,34% | - |
| 24.03.2026 | 2,90 | 3,01 | 2,85 | 2,96 | 1,37% | - |
| 23.03.2026 | 2,88 | 3,01 | 2,82 | 2,92 | 1,74% | - |
| 20.03.2026 | 3,11 | 3,12 | 2,82 | 2,87 | -8,01% | - |
| 19.03.2026 | 3,06 | 3,27 | 3,02 | 3,12 | 0,97% | - |
| 18.03.2026 | 2,83 | 3,11 | 2,74 | 3,09 | 8,80% | 14.700,00 |
| 17.03.2026 | 2,82 | 2,93 | 2,73 | 2,84 | -0,35% | - |
| 16.03.2026 | 3,04 | 3,05 | 2,79 | 2,85 | -5,94% | - |
| 13.03.2026 | 2,92 | 3,22 | 2,88 | 3,03 | 4,12% | 6.160,00 |
| 12.03.2026 | 2,16 | 3,12 | 2,15 | 2,91 | 34,72% | 12.354,00 |
| 11.03.2026 | 2,24 | 2,29 | 2,12 | 2,16 | -4,42% | - |
| 10.03.2026 | 2,25 | 2,43 | 2,13 | 2,26 | 0,89% | - |
| 09.03.2026 | 2,29 | 2,31 | 2,16 | 2,24 | -1,75% | - |
| 06.03.2026 | 2,20 | 2,34 | 2,20 | 2,28 | 0,88% | - |
| 05.03.2026 | 2,31 | 2,32 | 2,23 | 2,26 | -1,74% | - |
| 04.03.2026 | 2,16 | 2,35 | 2,15 | 2,30 | 6,48% | - |
| 03.03.2026 | 2,21 | 2,25 | 2,09 | 2,16 | -2,70% | - |
| 02.03.2026 | 2,22 | 2,26 | 2,15 | 2,22 | 0,00% | - |
| 27.02.2026 | 2,31 | 2,33 | 2,21 | 2,22 | -4,72% | - |
| 26.02.2026 | 2,24 | 2,36 | 2,23 | 2,33 | 2,19% | - |
| 25.02.2026 | 2,30 | 2,36 | 2,26 | 2,28 | -2,56% | - |
| 24.02.2026 | 2,45 | 2,45 | 2,32 | 2,34 | -3,31% | - |
| 23.02.2026 | 2,36 | 2,45 | 2,27 | 2,42 | 0,41% | - |
| 20.02.2026 | 2,41 | 2,47 | 2,36 | 2,41 | 0,84% | - |
| 19.02.2026 | 2,38 | 2,45 | 2,31 | 2,39 | -1,65% | - |
| 18.02.2026 | 2,27 | 2,47 | 2,27 | 2,43 | 7,05% | - |
| 17.02.2026 | 2,28 | 2,31 | 2,15 | 2,27 | -0,44% | 4.200,00 |
| 16.02.2026 | 2,28 | 2,29 | 2,27 | 2,28 | 0,00% | - |
| 13.02.2026 | 2,20 | 2,33 | 2,14 | 2,28 | 4,11% | - |
| 12.02.2026 | 2,30 | 2,31 | 2,16 | 2,19 | -4,37% | - |
| 11.02.2026 | 2,16 | 2,32 | 2,16 | 2,29 | 4,57% | - |
| 10.02.2026 | 2,18 | 2,23 | 2,14 | 2,19 | 0,92% | - |
| 09.02.2026 | 2,15 | 2,21 | 2,12 | 2,17 | 0,93% | - |
| 06.02.2026 | 2,17 | 2,20 | 2,14 | 2,15 | -0,92% | - |
| 05.02.2026 | 2,28 | 2,33 | 2,14 | 2,17 | -6,87% | - |
| 04.02.2026 | 2,25 | 2,37 | 2,20 | 2,33 | 4,48% | - |
| 03.02.2026 | 2,10 | 2,25 | 2,10 | 2,23 | 3,72% | - |
| 02.02.2026 | 2,02 | 2,21 | 2,02 | 2,15 | 6,17% | - |
| 30.01.2026 | 1,97 | 2,06 | 1,96 | 2,03 | 3,58% | - |
| 29.01.2026 | 1,98 | 2,02 | 1,91 | 1,96 | -1,26% | 2.320,00 |
| 28.01.2026 | 1,97 | 2,00 | 1,89 | 1,98 | 1,02% | 3.155,00 |
| 27.01.2026 | 2,03 | 2,05 | 1,95 | 1,96 | -2,49% | - |
| 26.01.2026 | 2,11 | 2,12 | 1,95 | 2,01 | -4,74% | - |
| 23.01.2026 | 2,22 | 2,23 | 2,04 | 2,11 | -4,52% | 1.300,00 |
| 22.01.2026 | 2,22 | 2,36 | 2,18 | 2,21 | -2,21% | - |
| 21.01.2026 | 2,25 | 2,31 | 2,20 | 2,26 | 0,44% | - |
| 20.01.2026 | 2,38 | 2,43 | 2,20 | 2,25 | -7,41% | 14.045,00 |
| 19.01.2026 | 2,44 | 2,46 | 2,41 | 2,43 | -0,82% | 1.308,00 |
| 16.01.2026 | 2,40 | 2,48 | 2,40 | 2,45 | -0,41% | - |
| 15.01.2026 | 2,46 | 2,52 | 2,43 | 2,46 | -1,99% | - |
| 14.01.2026 | 2,62 | 2,70 | 2,42 | 2,51 | -6,34% | 400,00 |
| 13.01.2026 | 2,67 | 2,73 | 2,61 | 2,68 | 0,00% | - |
| 12.01.2026 | 2,58 | 2,72 | 2,58 | 2,68 | 1,52% | - |
| 09.01.2026 | 2,64 | 2,73 | 2,54 | 2,64 | -2,22% | - |
| 08.01.2026 | 2,73 | 2,79 | 2,58 | 2,70 | -0,74% | 3.520,00 |
| 07.01.2026 | 2,44 | 2,76 | 2,44 | 2,72 | 8,80% | - |
| 06.01.2026 | 2,42 | 2,57 | 2,40 | 2,50 | 2,88% | - |
| 05.01.2026 | 2,16 | 2,45 | 2,16 | 2,43 | 9,95% | 1.694,00 |
| 02.01.2026 | 2,05 | 2,21 | 2,02 | 2,21 | 20,77% | 43.500,00 |
| 30.12.2025 | 1,84 | 1,85 | 1,83 | 1,83 | -0,27% | - |
| 29.12.2025 | 1,98 | 1,99 | 1,82 | 1,84 | -6,62% | 318,00 |
| 23.12.2025 | 1,98 | 2,03 | 1,92 | 1,97 | -2,96% | - |
| 22.12.2025 | 2,01 | 2,12 | 1,99 | 2,03 | 1,25% | 5.486,00 |
| 19.12.2025 | 1,98 | 2,02 | 1,89 | 2,00 | 0,76% | 3.240,00 |
| 18.12.2025 | 1,87 | 2,16 | 1,81 | 1,99 | 6,15% | 11.840,00 |
| 17.12.2025 | 1,86 | 1,96 | 1,82 | 1,87 | 1,63% | 2.835,00 |
| 16.12.2025 | 1,56 | 1,97 | 1,56 | 1,84 | 18,33% | 1.080,00 |
| 15.12.2025 | 1,63 | 1,67 | 1,52 | 1,56 | -6,04% | - |
| 12.12.2025 | 1,54 | 1,76 | 1,46 | 1,66 | 7,47% | 900,00 |
| 11.12.2025 | 1,81 | 1,92 | 1,19 | 1,54 | -15,62% | 20.256,00 |
| 10.12.2025 | 1,85 | 1,93 | 1,76 | 1,83 | -3,44% | 10.725,00 |
| 09.12.2025 | 1,83 | 1,94 | 1,82 | 1,89 | 3,00% | 2.700,00 |
| 08.12.2025 | 1,86 | 1,90 | 1,75 | 1,84 | -2,91% | 10.665,00 |
| 05.12.2025 | 2,00 | 2,06 | 1,88 | 1,89 | -6,90% | 7.000,00 |