5,225€
-0,44%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 5,22 | 5,24 | 5,15 | 5,22 | -0,63% | - |
| 16.10.2026 | 5,33 | 5,50 | 5,05 | 5,25 | -0,29% | - |
| 15.10.2026 | 5,35 | 5,37 | 5,26 | 5,26 | 4,11% | - |
| 14.10.2026 | 5,21 | 5,25 | 4,96 | 5,06 | -2,26% | - |
| 13.10.2026 | 4,89 | 5,29 | 4,81 | 5,17 | 5,42% | 100,00 |
| 12.10.2026 | 4,60 | 4,95 | 4,58 | 4,91 | 7,63% | 7.200,00 |
| 09.10.2026 | 4,54 | 4,75 | 4,46 | 4,56 | 1,81% | - |
| 08.10.2026 | 4,47 | 4,73 | 4,44 | 4,48 | 1,45% | - |
| 07.10.2026 | 4,52 | 4,54 | 4,32 | 4,41 | -2,09% | - |
| 06.10.2026 | 4,48 | 4,64 | 4,32 | 4,51 | 1,14% | - |
| 05.10.2026 | 4,55 | 4,71 | 4,42 | 4,46 | -1,04% | - |
| 02.10.2026 | 4,46 | 4,56 | 4,33 | 4,50 | 0,99% | - |
| 01.10.2026 | 4,10 | 4,55 | 4,04 | 4,46 | 9,34% | 2.560,00 |
| 30.09.2026 | 3,81 | 4,12 | 3,74 | 4,08 | 8,31% | - |
| 29.09.2026 | 3,65 | 3,88 | 3,65 | 3,77 | 1,13% | - |
| 28.09.2026 | 3,52 | 3,78 | 3,52 | 3,72 | 4,96% | - |
| 25.09.2026 | 3,58 | 3,60 | 3,51 | 3,55 | -1,91% | - |
| 24.09.2026 | 3,48 | 3,69 | 3,48 | 3,62 | 2,12% | - |
| 23.09.2026 | 3,76 | 3,78 | 3,52 | 3,54 | -5,50% | - |
| 22.09.2026 | 3,63 | 3,80 | 3,63 | 3,75 | 3,31% | - |
| 21.09.2026 | 3,72 | 3,98 | 3,55 | 3,63 | -3,15% | - |
| 18.09.2026 | 3,68 | 3,79 | 3,59 | 3,75 | 1,85% | - |
| 17.09.2026 | 3,53 | 3,72 | 3,45 | 3,68 | 1,32% | - |
| 16.09.2026 | 3,56 | 3,92 | 3,49 | 3,63 | 0,67% | 9.500,00 |
| 15.09.2026 | 2,71 | 3,61 | 2,64 | 3,61 | 36,97% | 6.608,00 |
| 14.09.2026 | 2,71 | 2,78 | 2,48 | 2,63 | -2,81% | - |
| 11.09.2026 | 2,65 | 2,72 | 2,65 | 2,71 | 2,42% | - |
| 10.09.2026 | 2,66 | 2,81 | 2,61 | 2,64 | -0,49% | - |
| 09.09.2026 | 2,91 | 2,91 | 2,62 | 2,66 | -8,63% | - |
| 08.09.2026 | 2,88 | 2,91 | 2,81 | 2,91 | 0,87% | - |
| 07.09.2026 | 2,89 | 2,89 | 2,88 | 2,88 | -0,03% | - |
| 04.09.2026 | 2,82 | 2,91 | 2,79 | 2,88 | 2,20% | - |
| 03.09.2026 | 2,75 | 2,86 | 2,71 | 2,82 | 2,54% | - |
| 02.09.2026 | 2,76 | 2,83 | 2,73 | 2,75 | -0,29% | - |
| 01.09.2026 | 2,96 | 2,96 | 2,72 | 2,76 | -6,54% | - |
| 31.08.2026 | 2,86 | 2,95 | 2,77 | 2,95 | 3,32% | - |
| 28.08.2026 | 2,87 | 2,93 | 2,80 | 2,86 | -0,28% | 25,00 |
| 27.08.2026 | 2,87 | 2,92 | 2,80 | 2,87 | -0,10% | - |
| 26.08.2026 | 2,75 | 2,87 | 2,74 | 2,87 | 5,32% | - |
| 25.08.2026 | 2,73 | 2,77 | 2,65 | 2,72 | -0,11% | - |
| 24.08.2026 | 2,70 | 2,78 | 2,70 | 2,73 | 0,63% | - |
| 21.08.2026 | 2,61 | 2,76 | 2,61 | 2,71 | 3,79% | - |
| 20.08.2026 | 2,69 | 2,70 | 2,61 | 2,61 | -2,90% | - |
| 19.08.2026 | 2,71 | 2,75 | 2,68 | 2,69 | -23,35% | - |
| 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% | - |