31,950$
-3,74%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 33,00 | 33,35 | 31,48 | 31,92 | -3,83% | 1.680.621,00 |
| 12.03.2025 | 34,32 | 34,60 | 33,12 | 33,19 | -2,32% | 1.324.753,00 |
| 11.03.2025 | 35,00 | 35,52 | 33,59 | 33,98 | -2,94% | 1.907.322,00 |
| 10.03.2025 | 35,63 | 35,91 | 34,81 | 35,01 | -2,07% | 1.519.156,00 |
| 07.03.2025 | 34,84 | 35,75 | 34,21 | 35,75 | 2,20% | 1.557.827,00 |
| 06.03.2025 | 34,14 | 35,15 | 34,07 | 34,98 | 1,72% | 1.447.175,00 |
| 05.03.2025 | 34,22 | 34,51 | 33,36 | 34,39 | 0,29% | 1.874.254,00 |
| 04.03.2025 | 34,91 | 34,91 | 34,02 | 34,29 | -3,14% | 2.666.641,00 |
| 03.03.2025 | 36,20 | 36,50 | 35,19 | 35,40 | -0,67% | 1.757.016,00 |
| 28.02.2025 | 35,50 | 35,80 | 35,21 | 35,64 | 0,06% | 1.573.857,00 |
| 27.02.2025 | 37,32 | 37,32 | 35,54 | 35,62 | -4,76% | 1.325.475,00 |
| 26.02.2025 | 37,75 | 38,24 | 37,23 | 37,40 | -0,32% | 1.292.852,00 |
| 25.02.2025 | 37,22 | 37,72 | 36,72 | 37,52 | 1,13% | 1.459.479,00 |
| 24.02.2025 | 36,77 | 37,42 | 36,41 | 37,10 | 0,73% | 2.081.554,00 |
| 21.02.2025 | 37,09 | 37,26 | 36,40 | 36,83 | -0,22% | 1.586.870,00 |
| 20.02.2025 | 37,05 | 37,58 | 36,65 | 36,91 | -0,57% | 1.478.212,00 |
| 19.02.2025 | 38,14 | 38,24 | 36,73 | 37,12 | -3,41% | 1.689.806,00 |
| 18.02.2025 | 38,43 | 38,58 | 37,62 | 38,43 | 1,08% | 2.102.929,00 |
| 14.02.2025 | 37,20 | 38,61 | 36,92 | 38,02 | 1,17% | 2.150.866,00 |
| 13.02.2025 | 39,87 | 40,59 | 36,35 | 37,58 | -0,87% | 5.061.254,00 |
| 12.02.2025 | 36,67 | 38,50 | 36,59 | 37,91 | 0,24% | 3.572.110,00 |
| 11.02.2025 | 35,91 | 38,44 | 35,91 | 37,82 | 4,65% | 3.258.409,00 |
| 10.02.2025 | 36,50 | 36,80 | 35,92 | 36,14 | -0,55% | 1.884.574,00 |
| 07.02.2025 | 37,05 | 37,37 | 36,00 | 36,34 | -2,81% | 1.810.419,00 |
| 06.02.2025 | 37,34 | 37,91 | 37,21 | 37,39 | 1,11% | 1.304.815,00 |
| 05.02.2025 | 37,12 | 37,46 | 36,72 | 36,98 | -0,16% | 1.201.927,00 |
| 04.02.2025 | 36,25 | 37,08 | 36,03 | 37,04 | 2,80% | 1.329.373,00 |
| 03.02.2025 | 35,85 | 36,96 | 35,51 | 36,03 | -3,30% | 2.024.844,00 |
| 31.01.2025 | 38,25 | 38,80 | 37,06 | 37,26 | -2,89% | 1.133.929,00 |
| 30.01.2025 | 38,21 | 38,77 | 37,94 | 38,37 | 1,67% | 1.231.691,00 |
| 29.01.2025 | 37,83 | 38,27 | 37,48 | 37,74 | 0,24% | 1.442.853,00 |
| 28.01.2025 | 38,62 | 38,97 | 37,59 | 37,65 | -3,04% | 1.427.840,00 |
| 27.01.2025 | 37,63 | 38,95 | 37,57 | 38,83 | 3,35% | 1.695.705,00 |
| 24.01.2025 | 38,03 | 38,47 | 37,36 | 37,57 | -0,74% | 1.027.045,00 |
| 23.01.2025 | 37,50 | 37,95 | 36,61 | 37,85 | 0,32% | 1.294.366,00 |
| 22.01.2025 | 37,77 | 38,43 | 37,69 | 37,73 | -0,03% | 1.239.083,00 |
| 21.01.2025 | 37,86 | 38,44 | 36,98 | 37,74 | 1,18% | 2.176.493,00 |
| 17.01.2025 | 37,51 | 37,83 | 36,99 | 37,30 | 0,38% | 1.246.674,00 |
| 16.01.2025 | 36,85 | 37,44 | 36,31 | 37,16 | 0,79% | 1.159.461,00 |
| 15.01.2025 | 38,47 | 38,97 | 36,86 | 36,87 | -1,71% | 952.991,00 |
| 14.01.2025 | 37,78 | 38,37 | 36,98 | 37,51 | -0,56% | 1.093.875,00 |
| 13.01.2025 | 37,79 | 38,13 | 36,85 | 37,72 | -1,23% | 1.100.690,00 |
| 10.01.2025 | 36,63 | 38,47 | 36,63 | 38,19 | 2,03% | 1.550.720,00 |
| 08.01.2025 | 37,35 | 37,69 | 36,18 | 37,43 | -1,16% | 1.767.765,00 |
| 07.01.2025 | 38,35 | 38,58 | 37,42 | 37,87 | -0,68% | 1.536.141,00 |
| 06.01.2025 | 38,48 | 39,55 | 38,09 | 38,13 | 0,03% | 1.175.496,00 |
| 03.01.2025 | 37,68 | 38,57 | 37,65 | 38,12 | 1,60% | 1.139.533,00 |
| 02.01.2025 | 38,96 | 39,38 | 37,50 | 37,52 | -2,57% | 1.411.242,00 |
| 31.12.2024 | 38,76 | 38,85 | 38,38 | 38,51 | -0,34% | 1.287.389,00 |
| 30.12.2024 | 38,98 | 38,99 | 37,57 | 38,64 | -1,80% | 1.823.370,00 |
| 27.12.2024 | 39,16 | 39,64 | 38,98 | 39,35 | -0,08% | 1.059.695,00 |
| 26.12.2024 | 39,02 | 39,68 | 38,81 | 39,38 | 0,18% | 1.228.468,00 |
| 24.12.2024 | 39,31 | 39,76 | 38,76 | 39,31 | -0,33% | 530.658,00 |
| 23.12.2024 | 39,36 | 39,82 | 39,05 | 39,44 | 0,08% | 1.284.577,00 |
| 20.12.2024 | 39,13 | 40,69 | 39,00 | 39,41 | -0,56% | 2.154.240,00 |
| 19.12.2024 | 41,71 | 42,05 | 39,53 | 39,63 | -2,80% | 1.860.644,00 |
| 18.12.2024 | 42,67 | 42,87 | 40,74 | 40,77 | -4,12% | 1.556.899,00 |
| 17.12.2024 | 43,24 | 43,37 | 41,88 | 42,52 | -1,69% | 1.644.801,00 |
| 16.12.2024 | 43,51 | 43,86 | 42,97 | 43,25 | -2,13% | 1.049.017,00 |
| 13.12.2024 | 44,21 | 44,91 | 43,77 | 44,19 | 0,00% | 1.396.460,00 |
| 12.12.2024 | 44,75 | 45,24 | 44,18 | 44,19 | -1,36% | 1.137.640,00 |
| 11.12.2024 | 44,29 | 45,25 | 44,19 | 44,80 | 2,12% | 1.349.626,00 |
| 10.12.2024 | 43,50 | 44,71 | 43,40 | 43,87 | 0,92% | 1.214.095,00 |
| 09.12.2024 | 42,63 | 43,86 | 42,41 | 43,47 | 2,43% | 1.500.693,00 |
| 06.12.2024 | 42,36 | 43,17 | 42,12 | 42,44 | 1,99% | 923.261,00 |
| 05.12.2024 | 42,48 | 42,82 | 41,55 | 41,61 | -2,55% | 1.275.430,00 |
| 04.12.2024 | 41,56 | 43,32 | 41,29 | 42,70 | 3,41% | 1.290.831,00 |
| 03.12.2024 | 40,78 | 42,47 | 40,62 | 41,29 | 0,22% | 2.219.237,00 |
| 02.12.2024 | 40,59 | 41,43 | 40,36 | 41,20 | 2,06% | 1.170.991,00 |
| 29.11.2024 | 40,53 | 41,42 | 40,33 | 40,37 | 0,10% | 616.125,00 |
| 27.11.2024 | 40,31 | 41,20 | 40,01 | 40,33 | 1,28% | 1.026.775,00 |
| 26.11.2024 | 39,87 | 40,09 | 39,30 | 39,82 | -1,73% | 1.462.541,00 |
| 25.11.2024 | 39,80 | 41,45 | 39,80 | 40,52 | 2,30% | 2.507.054,00 |
| 22.11.2024 | 39,18 | 40,45 | 38,82 | 39,61 | 2,88% | 1.483.371,00 |
| 21.11.2024 | 37,31 | 38,55 | 37,26 | 38,50 | 3,41% | 148.372,00 |
| 20.11.2024 | 37,86 | 38,33 | 36,79 | 37,23 | -2,05% | 1.831.424,00 |
| 19.11.2024 | 37,41 | 38,32 | 37,20 | 38,01 | 0,66% | 1.318.808,00 |
| 18.11.2024 | 38,00 | 38,47 | 37,42 | 37,76 | -1,05% | 2.069.262,00 |
| 15.11.2024 | 38,74 | 38,80 | 38,01 | 38,16 | -1,45% | 1.393.726,00 |
| 14.11.2024 | 40,95 | 41,22 | 38,64 | 38,72 | -4,75% | 2.147.558,00 |
| 13.11.2024 | 42,40 | 42,42 | 40,35 | 40,65 | -1,76% | 2.111.873,00 |
| 12.11.2024 | 40,80 | 42,06 | 40,61 | 41,38 | 0,22% | 1.929.406,00 |
| 11.11.2024 | 38,83 | 41,31 | 38,58 | 41,29 | 6,80% | 2.853.344,00 |
| 08.11.2024 | 37,81 | 38,66 | 37,11 | 38,66 | -0,54% | 3.143.303,00 |
| 07.11.2024 | 37,00 | 39,39 | 36,40 | 38,87 | 7,58% | 5.706.840,00 |
| 06.11.2024 | 36,57 | 37,25 | 33,41 | 36,13 | -3,01% | 6.737.349,00 |
| 05.11.2024 | 36,20 | 37,28 | 35,88 | 37,25 | 1,39% | 1.744.322,00 |
| 04.11.2024 | 35,77 | 37,79 | 35,65 | 36,74 | 3,73% | 2.284.070,00 |
| 01.11.2024 | 35,34 | 35,65 | 34,91 | 35,42 | 0,60% | 1.327.003,00 |
| 31.10.2024 | 35,72 | 36,08 | 35,05 | 35,21 | -1,46% | 1.616.394,00 |
| 30.10.2024 | 35,42 | 35,92 | 35,33 | 35,73 | 0,17% | 1.355.407,00 |
| 29.10.2024 | 35,54 | 35,89 | 35,20 | 35,67 | -0,47% | 1.224.398,00 |
| 28.10.2024 | 36,05 | 36,73 | 35,81 | 35,84 | 0,39% | 984.918,00 |
| 25.10.2024 | 36,82 | 37,17 | 35,66 | 35,70 | -1,87% | 1.240.650,00 |
| 24.10.2024 | 36,33 | 36,77 | 36,04 | 36,38 | 1,03% | 1.174.774,00 |
| 23.10.2024 | 36,40 | 36,61 | 35,67 | 36,01 | -1,56% | 1.235.518,00 |
| 22.10.2024 | 36,92 | 37,00 | 36,13 | 36,58 | -1,51% | 1.316.546,00 |
| 21.10.2024 | 38,20 | 38,42 | 37,12 | 37,14 | -3,36% | 1.396.590,00 |
| 18.10.2024 | 39,77 | 40,05 | 38,29 | 38,43 | -2,78% | 1.299.713,00 |
| 17.10.2024 | 40,38 | 40,60 | 38,07 | 39,53 | -2,56% | 2.186.528,00 |