35,890$
-0,31%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,77 | 35,92 | 35,67 | 35,89 | -0,31% | 4.234,00 |
| 26.03.2026 | 36,67 | 37,21 | 35,96 | 36,00 | -2,81% | 1.126.092,00 |
| 25.03.2026 | 37,89 | 37,99 | 36,29 | 37,04 | 0,27% | 929.167,00 |
| 24.03.2026 | 36,64 | 37,60 | 36,29 | 36,94 | -1,60% | 1.001.064,00 |
| 23.03.2026 | 35,70 | 38,36 | 35,70 | 37,54 | 5,75% | 1.769.033,00 |
| 20.03.2026 | 36,01 | 36,45 | 35,17 | 35,50 | -2,55% | 1.559.808,00 |
| 19.03.2026 | 35,89 | 36,60 | 35,64 | 36,43 | 0,30% | 1.002.335,00 |
| 18.03.2026 | 37,29 | 37,30 | 36,10 | 36,32 | -3,20% | 1.256.643,00 |
| 17.03.2026 | 37,23 | 37,85 | 36,87 | 37,52 | 1,79% | 1.711.058,00 |
| 16.03.2026 | 36,96 | 37,69 | 36,76 | 36,86 | 1,07% | 1.282.325,00 |
| 13.03.2026 | 36,35 | 37,15 | 36,16 | 36,47 | 0,94% | 1.062.677,00 |
| 12.03.2026 | 36,71 | 37,00 | 36,11 | 36,13 | -4,19% | 1.486.365,00 |
| 11.03.2026 | 37,04 | 38,27 | 36,95 | 37,71 | -0,58% | 1.727.710,00 |
| 10.03.2026 | 40,49 | 40,66 | 37,89 | 37,93 | -6,09% | 3.191.573,00 |
| 09.03.2026 | 39,53 | 40,52 | 38,09 | 40,39 | -0,12% | 1.473.023,00 |
| 06.03.2026 | 41,00 | 41,52 | 40,04 | 40,44 | -3,76% | 1.424.532,00 |
| 05.03.2026 | 42,33 | 43,08 | 41,57 | 42,02 | -1,45% | 903.820,00 |
| 04.03.2026 | 43,77 | 44,20 | 42,32 | 42,64 | -1,89% | 1.008.539,00 |
| 03.03.2026 | 41,87 | 43,54 | 41,40 | 43,46 | 0,16% | 1.033.025,00 |
| 02.03.2026 | 42,62 | 43,80 | 41,97 | 43,39 | -0,73% | 1.357.883,00 |
| 27.02.2026 | 44,36 | 44,43 | 43,07 | 43,71 | -3,23% | 1.534.993,00 |
| 26.02.2026 | 44,95 | 45,60 | 44,61 | 45,17 | 0,96% | 923.857,00 |
| 25.02.2026 | 45,54 | 45,54 | 43,78 | 44,74 | -1,54% | 1.021.164,00 |
| 24.02.2026 | 45,46 | 46,08 | 45,41 | 45,44 | 0,51% | 1.156.471,00 |
| 23.02.2026 | 47,28 | 47,30 | 44,56 | 45,21 | -5,18% | 1.652.540,00 |
| 20.02.2026 | 47,51 | 49,83 | 46,29 | 47,68 | 1,32% | 3.257.014,00 |
| 19.02.2026 | 46,02 | 47,15 | 43,00 | 47,06 | -4,79% | 5.071.287,00 |
| 18.02.2026 | 47,50 | 49,47 | 47,11 | 49,43 | 2,96% | 2.934.621,00 |
| 17.02.2026 | 49,51 | 50,60 | 47,38 | 48,01 | 0,02% | 1.535.845,00 |
| 13.02.2026 | 47,44 | 48,42 | 46,79 | 48,00 | 1,37% | 1.095.776,00 |
| 12.02.2026 | 48,00 | 49,22 | 46,58 | 47,35 | -0,23% | 921.507,00 |
| 11.02.2026 | 47,00 | 47,65 | 46,38 | 47,46 | 0,85% | 1.013.781,00 |
| 10.02.2026 | 46,92 | 47,71 | 46,66 | 47,06 | 0,84% | 717.455,00 |
| 09.02.2026 | 46,97 | 47,55 | 46,24 | 46,67 | -1,02% | 1.207.084,00 |
| 06.02.2026 | 46,42 | 47,65 | 46,42 | 47,15 | 2,32% | 784.939,00 |
| 05.02.2026 | 46,85 | 47,06 | 45,50 | 46,08 | -2,81% | 968.243,00 |
| 04.02.2026 | 47,56 | 48,39 | 46,54 | 47,41 | 1,39% | 1.027.069,00 |
| 03.02.2026 | 46,34 | 47,89 | 46,34 | 46,76 | 0,75% | 1.500.892,00 |
| 02.02.2026 | 45,78 | 46,59 | 45,04 | 46,41 | 1,53% | 869.183,00 |
| 30.01.2026 | 45,38 | 46,62 | 45,26 | 45,71 | 0,00% | 1.517.065,00 |
| 29.01.2026 | 45,96 | 46,55 | 44,81 | 45,71 | -1,64% | 1.461.420,00 |
| 28.01.2026 | 47,54 | 47,75 | 46,25 | 46,47 | -1,98% | 1.287.386,00 |
| 27.01.2026 | 47,50 | 48,13 | 47,12 | 47,41 | -0,19% | 927.419,00 |
| 26.01.2026 | 47,50 | 48,27 | 47,40 | 47,50 | 0,15% | 1.094.715,00 |
| 23.01.2026 | 48,86 | 49,22 | 47,37 | 47,43 | -2,93% | 927.520,00 |
| 22.01.2026 | 48,97 | 49,76 | 48,72 | 48,86 | 0,37% | 1.859.874,00 |
| 21.01.2026 | 48,74 | 49,22 | 47,84 | 48,68 | 0,89% | 1.481.057,00 |
| 20.01.2026 | 49,71 | 50,51 | 48,05 | 48,25 | -4,96% | 1.978.628,00 |
| 16.01.2026 | 50,26 | 51,29 | 50,13 | 50,77 | 2,90% | 1.587.303,00 |
| 15.01.2026 | 49,04 | 49,59 | 48,37 | 49,34 | 0,96% | 1.084.000,00 |
| 14.01.2026 | 49,15 | 50,08 | 48,58 | 48,87 | -0,93% | 1.157.452,00 |
| 13.01.2026 | 49,96 | 50,25 | 48,92 | 49,33 | -0,54% | 1.170.647,00 |
| 12.01.2026 | 48,85 | 49,86 | 48,34 | 49,60 | 0,53% | 1.099.656,00 |
| 09.01.2026 | 49,40 | 49,92 | 47,83 | 49,34 | 0,30% | 2.507.373,00 |
| 08.01.2026 | 47,08 | 50,34 | 46,82 | 49,19 | 3,62% | 2.212.142,00 |
| 07.01.2026 | 47,74 | 48,33 | 47,25 | 47,47 | -0,52% | 1.457.420,00 |
| 06.01.2026 | 46,11 | 47,79 | 46,02 | 47,72 | 3,20% | 1.927.474,00 |
| 05.01.2026 | 44,83 | 47,54 | 44,83 | 46,24 | 3,12% | 3.160.069,00 |
| 02.01.2026 | 44,20 | 45,05 | 43,92 | 44,84 | 1,52% | 1.284.555,00 |
| 31.12.2025 | 44,28 | 44,45 | 43,82 | 44,17 | -0,32% | 1.483.312,00 |
| 30.12.2025 | 45,24 | 45,57 | 44,27 | 44,31 | -2,01% | 1.242.884,00 |
| 29.12.2025 | 45,59 | 46,08 | 44,90 | 45,22 | -1,31% | 1.553.208,00 |
| 26.12.2025 | 45,18 | 45,90 | 45,10 | 45,82 | 1,51% | 1.280.920,00 |
| 24.12.2025 | 45,00 | 45,49 | 44,95 | 45,14 | 0,47% | 858.471,00 |
| 23.12.2025 | 44,73 | 45,14 | 44,11 | 44,93 | -0,31% | 1.228.503,00 |
| 22.12.2025 | 44,67 | 45,54 | 44,46 | 45,07 | 1,12% | 2.023.020,00 |
| 19.12.2025 | 43,90 | 44,61 | 43,50 | 44,57 | 1,39% | 3.443.166,00 |
| 18.12.2025 | 43,28 | 44,08 | 42,91 | 43,96 | 2,33% | 1.878.279,00 |
| 17.12.2025 | 43,05 | 43,58 | 42,77 | 42,96 | -0,07% | 1.660.269,00 |
| 16.12.2025 | 43,24 | 43,36 | 42,23 | 42,99 | -0,85% | 3.041.180,00 |
| 15.12.2025 | 44,53 | 44,78 | 42,93 | 43,36 | -1,63% | 2.334.151,00 |
| 12.12.2025 | 45,88 | 45,88 | 43,88 | 44,08 | -3,04% | 1.653.974,00 |
| 11.12.2025 | 45,26 | 46,28 | 45,20 | 45,46 | 0,49% | 2.445.040,00 |
| 10.12.2025 | 43,44 | 45,67 | 43,44 | 45,24 | 4,14% | 2.797.523,00 |
| 09.12.2025 | 42,80 | 43,85 | 42,62 | 43,44 | 1,21% | 1.961.897,00 |
| 08.12.2025 | 43,56 | 43,69 | 42,40 | 42,92 | -1,01% | 1.697.738,00 |
| 05.12.2025 | 42,40 | 43,75 | 42,14 | 43,36 | 2,24% | 2.072.237,00 |
| 04.12.2025 | 43,21 | 43,31 | 42,09 | 42,41 | -1,69% | 1.878.297,00 |
| 03.12.2025 | 42,62 | 43,61 | 42,48 | 43,14 | 1,99% | 2.877.276,00 |
| 02.12.2025 | 42,69 | 43,04 | 42,16 | 42,30 | -0,52% | 2.237.394,00 |
| 01.12.2025 | 41,11 | 43,06 | 41,01 | 42,52 | 2,51% | 1.991.281,00 |
| 28.11.2025 | 41,55 | 41,94 | 41,34 | 41,48 | -0,05% | 659.103,00 |
| 26.11.2025 | 41,16 | 42,05 | 41,07 | 41,50 | 0,65% | 1.434.560,00 |
| 25.11.2025 | 39,60 | 41,80 | 39,60 | 41,23 | 4,49% | 1.933.172,00 |
| 24.11.2025 | 38,23 | 39,67 | 37,92 | 39,46 | 2,52% | 2.412.061,00 |
| 21.11.2025 | 36,11 | 38,78 | 36,01 | 38,49 | 7,07% | 1.927.664,00 |
| 20.11.2025 | 36,52 | 37,55 | 35,83 | 35,95 | -1,15% | 3.594.749,00 |
| 19.11.2025 | 36,38 | 36,78 | 35,98 | 36,37 | 0,19% | 1.209.680,00 |
| 18.11.2025 | 35,68 | 36,43 | 35,26 | 36,30 | 0,92% | 1.487.824,00 |
| 17.11.2025 | 37,06 | 37,44 | 35,92 | 35,97 | -3,57% | 1.512.001,00 |
| 14.11.2025 | 37,32 | 37,84 | 36,84 | 37,30 | -1,64% | 1.370.116,00 |
| 13.11.2025 | 38,38 | 39,06 | 37,48 | 37,92 | -1,79% | 2.048.098,00 |
| 12.11.2025 | 38,52 | 38,76 | 37,92 | 38,61 | 0,36% | 3.374.747,00 |
| 11.11.2025 | 36,75 | 38,59 | 36,20 | 38,47 | 5,37% | 2.948.390,00 |
| 10.11.2025 | 36,35 | 36,59 | 35,30 | 36,51 | 0,63% | 3.178.557,00 |
| 07.11.2025 | 34,76 | 36,63 | 34,76 | 36,28 | 3,27% | 4.052.194,00 |
| 06.11.2025 | 34,84 | 36,00 | 34,30 | 35,13 | 5,21% | 3.374.227,00 |
| 05.11.2025 | 32,50 | 34,10 | 32,26 | 33,39 | 2,74% | 3.356.662,00 |
| 04.11.2025 | 33,12 | 33,30 | 32,44 | 32,50 | -3,10% | 2.278.048,00 |
| 03.11.2025 | 34,00 | 34,00 | 33,00 | 33,54 | -1,32% | 2.816.941,00 |