35,730$
5,31%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 34,15 | 35,83 | 33,96 | 35,71 | 5,25% | 1.884.176,00 |
| 21.08.2025 | 33,75 | 34,02 | 33,33 | 33,93 | -0,44% | 1.414.826,00 |
| 20.08.2025 | 34,35 | 34,82 | 33,94 | 34,08 | -1,36% | 1.224.523,00 |
| 19.08.2025 | 34,89 | 35,38 | 34,32 | 34,55 | 0,26% | 1.406.837,00 |
| 18.08.2025 | 33,65 | 34,59 | 33,50 | 34,46 | 1,41% | 1.526.663,00 |
| 15.08.2025 | 34,03 | 34,40 | 33,88 | 33,98 | 0,21% | 1.453.215,00 |
| 14.08.2025 | 34,60 | 34,70 | 33,62 | 33,91 | -4,10% | 1.659.568,00 |
| 13.08.2025 | 33,66 | 35,56 | 33,50 | 35,36 | 4,74% | 2.218.101,00 |
| 12.08.2025 | 32,16 | 33,80 | 32,02 | 33,76 | 5,96% | 2.271.042,00 |
| 11.08.2025 | 32,94 | 32,94 | 31,56 | 31,86 | -2,45% | 1.882.444,00 |
| 08.08.2025 | 32,23 | 33,17 | 32,20 | 32,66 | 0,00% | 2.908.380,00 |
| 07.08.2025 | 36,39 | 36,39 | 30,51 | 32,66 | -10,35% | 7.709.418,00 |
| 06.08.2025 | 37,23 | 37,23 | 36,01 | 36,43 | -1,59% | 3.399.494,00 |
| 05.08.2025 | 37,11 | 37,36 | 36,53 | 37,02 | 0,00% | 1.683.984,00 |
| 04.08.2025 | 36,28 | 37,13 | 36,07 | 37,02 | 3,03% | 1.989.790,00 |
| 01.08.2025 | 36,00 | 36,25 | 35,09 | 35,93 | -2,20% | 1.794.841,00 |
| 31.07.2025 | 37,15 | 37,27 | 36,22 | 36,74 | -1,40% | 2.287.184,00 |
| 30.07.2025 | 37,80 | 38,15 | 37,00 | 37,26 | -1,71% | 1.349.152,00 |
| 29.07.2025 | 38,73 | 38,90 | 37,74 | 37,91 | -1,91% | 1.767.498,00 |
| 28.07.2025 | 38,63 | 39,05 | 38,40 | 38,65 | -0,54% | 1.681.228,00 |
| 25.07.2025 | 37,70 | 39,83 | 36,71 | 38,86 | 5,60% | 5.099.813,00 |
| 24.07.2025 | 39,40 | 39,66 | 36,77 | 36,80 | -7,30% | 3.395.412,00 |
| 23.07.2025 | 38,75 | 39,80 | 37,92 | 39,70 | 4,94% | 3.933.759,00 |
| 22.07.2025 | 36,09 | 38,08 | 36,09 | 37,83 | 5,58% | 3.846.333,00 |
| 21.07.2025 | 35,23 | 35,95 | 35,02 | 35,83 | 2,37% | 3.130.252,00 |
| 18.07.2025 | 35,21 | 35,46 | 34,68 | 35,00 | -0,28% | 2.067.154,00 |
| 17.07.2025 | 34,07 | 35,35 | 34,05 | 35,10 | 3,97% | 2.676.490,00 |
| 16.07.2025 | 33,17 | 34,17 | 33,05 | 33,76 | 2,77% | 3.374.544,00 |
| 15.07.2025 | 31,99 | 33,13 | 31,95 | 32,85 | 3,01% | 2.643.733,00 |
| 14.07.2025 | 31,97 | 32,11 | 31,34 | 31,89 | -0,62% | 1.482.248,00 |
| 11.07.2025 | 32,51 | 32,60 | 31,87 | 32,09 | -2,40% | 1.174.740,00 |
| 10.07.2025 | 32,17 | 33,29 | 32,17 | 32,88 | 1,86% | 1.541.115,00 |
| 09.07.2025 | 32,01 | 32,36 | 31,31 | 32,28 | 1,10% | 1.727.512,00 |
| 08.07.2025 | 32,32 | 32,51 | 31,31 | 31,93 | -0,81% | 1.894.349,00 |
| 07.07.2025 | 32,64 | 32,99 | 31,82 | 32,19 | -1,71% | 2.055.641,00 |
| 03.07.2025 | 33,21 | 33,48 | 32,63 | 32,75 | -1,62% | 1.022.573,00 |
| 02.07.2025 | 32,93 | 33,50 | 32,44 | 33,29 | 1,09% | 1.793.354,00 |
| 01.07.2025 | 31,31 | 33,60 | 31,31 | 32,93 | 4,47% | 2.596.818,00 |
| 30.06.2025 | 30,81 | 31,61 | 30,51 | 31,52 | 3,04% | 2.121.163,00 |
| 27.06.2025 | 30,42 | 30,82 | 30,15 | 30,59 | 2,00% | 2.795.374,00 |
| 26.06.2025 | 30,49 | 30,51 | 29,84 | 29,99 | -1,06% | 1.656.828,00 |
| 25.06.2025 | 30,65 | 30,89 | 29,81 | 30,31 | -1,91% | 2.084.449,00 |
| 24.06.2025 | 30,90 | 31,27 | 30,42 | 30,90 | 0,98% | 1.802.209,00 |
| 23.06.2025 | 29,53 | 30,71 | 29,27 | 30,60 | 4,01% | 1.973.086,00 |
| 20.06.2025 | 29,57 | 30,11 | 29,12 | 29,42 | 0,44% | 4.153.649,00 |
| 18.06.2025 | 29,57 | 29,91 | 29,20 | 29,29 | -0,68% | 1.274.033,00 |
| 17.06.2025 | 30,24 | 30,24 | 29,40 | 29,49 | -3,41% | 1.629.235,00 |
| 16.06.2025 | 30,47 | 30,74 | 30,01 | 30,53 | 1,77% | 2.189.204,00 |
| 13.06.2025 | 30,88 | 31,53 | 29,84 | 30,00 | -4,61% | 1.578.702,00 |
| 12.06.2025 | 31,27 | 31,70 | 31,02 | 31,45 | -0,19% | 1.330.641,00 |
| 11.06.2025 | 32,58 | 32,66 | 31,47 | 31,51 | -2,99% | 2.154.809,00 |
| 10.06.2025 | 32,43 | 33,08 | 32,11 | 32,48 | 0,71% | 2.479.748,00 |
| 09.06.2025 | 31,97 | 32,69 | 31,68 | 32,25 | 2,15% | 1.668.820,00 |
| 06.06.2025 | 31,66 | 32,00 | 31,30 | 31,57 | 0,57% | 1.311.850,00 |
| 05.06.2025 | 31,80 | 32,19 | 31,09 | 31,39 | -1,20% | 2.469.437,00 |
| 04.06.2025 | 31,79 | 31,94 | 31,33 | 31,77 | 0,38% | 1.302.041,00 |
| 03.06.2025 | 30,66 | 31,87 | 30,06 | 31,65 | 3,40% | 1.884.613,00 |
| 02.06.2025 | 30,68 | 30,68 | 29,93 | 30,61 | 0,16% | 2.005.137,00 |
| 30.05.2025 | 30,19 | 30,97 | 29,95 | 30,56 | 0,13% | 2.296.296,00 |
| 29.05.2025 | 30,00 | 31,55 | 29,74 | 30,52 | 3,67% | 2.989.337,00 |
| 28.05.2025 | 30,39 | 30,39 | 29,16 | 29,44 | -2,48% | 2.117.756,00 |
| 27.05.2025 | 30,01 | 30,35 | 29,19 | 30,19 | 2,37% | 2.286.854,00 |
| 23.05.2025 | 29,26 | 29,88 | 28,98 | 29,49 | -2,12% | 1.642.756,00 |
| 22.05.2025 | 29,51 | 30,30 | 29,50 | 30,13 | 1,41% | 2.900.578,00 |
| 21.05.2025 | 30,52 | 30,70 | 29,71 | 29,71 | -5,11% | 2.384.111,00 |
| 20.05.2025 | 31,70 | 32,09 | 31,31 | 31,31 | -0,82% | 2.282.464,00 |
| 19.05.2025 | 31,39 | 31,91 | 31,14 | 31,57 | -1,74% | 2.975.121,00 |
| 16.05.2025 | 32,29 | 32,47 | 31,93 | 32,13 | -0,09% | 2.709.619,00 |
| 15.05.2025 | 31,53 | 32,55 | 31,08 | 32,16 | 2,52% | 2.970.821,00 |
| 14.05.2025 | 31,42 | 31,71 | 31,05 | 31,37 | -0,95% | 2.539.544,00 |
| 13.05.2025 | 31,95 | 32,17 | 31,09 | 31,67 | -0,13% | 2.745.289,00 |
| 12.05.2025 | 31,94 | 32,76 | 30,90 | 31,71 | 12,61% | 6.379.696,00 |
| 09.05.2025 | 29,05 | 29,51 | 28,00 | 28,16 | -4,90% | 3.687.121,00 |
| 08.05.2025 | 28,94 | 29,88 | 27,54 | 29,61 | 6,02% | 5.217.706,00 |
| 07.05.2025 | 27,83 | 28,21 | 27,50 | 27,93 | 2,12% | 3.238.107,00 |
| 06.05.2025 | 28,08 | 28,59 | 27,35 | 27,35 | -3,90% | 2.954.176,00 |
| 05.05.2025 | 28,46 | 29,40 | 28,17 | 28,46 | -1,32% | 2.605.799,00 |
| 02.05.2025 | 28,61 | 29,14 | 28,38 | 28,84 | 1,73% | 4.007.571,00 |
| 01.05.2025 | 28,54 | 29,00 | 28,32 | 28,35 | -0,70% | 2.221.838,00 |
| 30.04.2025 | 28,09 | 28,75 | 27,76 | 28,55 | -0,45% | 2.184.192,00 |
| 29.04.2025 | 28,50 | 29,10 | 28,27 | 28,68 | 0,14% | 2.903.165,00 |
| 28.04.2025 | 28,98 | 29,58 | 28,39 | 28,64 | -0,80% | 2.132.521,00 |
| 25.04.2025 | 28,98 | 29,31 | 28,50 | 28,87 | -0,59% | 1.432.212,00 |
| 24.04.2025 | 28,21 | 29,18 | 28,21 | 29,04 | 2,91% | 1.305.778,00 |
| 23.04.2025 | 29,24 | 30,20 | 28,08 | 28,22 | 0,61% | 1.837.971,00 |
| 22.04.2025 | 27,69 | 28,43 | 27,17 | 28,05 | 2,04% | 1.597.027,00 |
| 21.04.2025 | 27,62 | 27,79 | 26,70 | 27,49 | -1,33% | 1.914.679,00 |
| 17.04.2025 | 27,24 | 28,45 | 27,23 | 27,86 | 3,41% | 2.200.155,00 |
| 16.04.2025 | 28,08 | 28,42 | 26,61 | 26,94 | -4,60% | 1.981.266,00 |
| 15.04.2025 | 28,87 | 28,92 | 27,99 | 28,24 | -2,01% | 1.553.544,00 |
| 14.04.2025 | 29,72 | 29,80 | 28,11 | 28,82 | -1,03% | 1.308.460,00 |
| 11.04.2025 | 28,74 | 29,20 | 27,49 | 29,12 | 0,21% | 2.128.557,00 |
| 10.04.2025 | 30,00 | 30,27 | 28,33 | 29,06 | -5,95% | 2.143.760,00 |
| 09.04.2025 | 27,09 | 31,16 | 26,66 | 30,90 | 13,85% | 4.472.574,00 |
| 08.04.2025 | 29,84 | 30,41 | 26,79 | 27,14 | -5,57% | 3.664.897,00 |
| 07.04.2025 | 29,14 | 31,00 | 28,09 | 28,74 | -4,68% | 2.914.684,00 |
| 04.04.2025 | 28,12 | 30,61 | 28,09 | 30,15 | 1,14% | 3.146.556,00 |
| 03.04.2025 | 32,28 | 32,57 | 29,63 | 29,81 | -14,14% | 5.598.681,00 |
| 02.04.2025 | 33,57 | 34,80 | 33,47 | 34,72 | 3,06% | 1.653.327,00 |
| 01.04.2025 | 32,99 | 33,70 | 32,53 | 33,69 | 1,78% | 1.517.699,00 |