40,520$
-0,54%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,95 | 40,95 | 40,00 | 40,51 | -0,56% | 1.353.346,00 |
| 08.09.2026 | 40,56 | 41,01 | 40,28 | 40,74 | -0,20% | 1.398.828,00 |
| 04.09.2026 | 41,85 | 41,85 | 40,75 | 40,82 | -1,47% | 1.290.495,00 |
| 03.09.2026 | 41,46 | 41,95 | 41,15 | 41,43 | -0,05% | 1.058.553,00 |
| 02.09.2026 | 40,40 | 41,64 | 40,25 | 41,45 | 3,21% | 1.689.704,00 |
| 01.09.2026 | 40,58 | 40,67 | 39,83 | 40,16 | -2,17% | 1.505.824,00 |
| 31.08.2026 | 41,24 | 41,51 | 40,64 | 41,05 | -1,25% | 1.257.909,00 |
| 28.08.2026 | 41,99 | 42,68 | 41,46 | 41,57 | -0,65% | 1.574.316,00 |
| 27.08.2026 | 41,65 | 42,42 | 41,53 | 41,84 | 0,14% | 1.602.925,00 |
| 26.08.2026 | 42,50 | 43,60 | 41,73 | 41,78 | -1,88% | 1.590.883,00 |
| 25.08.2026 | 43,37 | 43,62 | 42,28 | 42,58 | -1,16% | 1.618.455,00 |
| 24.08.2026 | 44,05 | 44,14 | 43,00 | 43,08 | -1,55% | 1.334.487,00 |
| 21.08.2026 | 43,94 | 44,40 | 43,03 | 43,76 | -0,55% | 1.904.112,00 |
| 20.08.2026 | 43,52 | 44,04 | 43,02 | 44,00 | -0,18% | 1.827.891,00 |
| 19.08.2026 | 43,86 | 44,27 | 43,24 | 44,08 | 1,94% | 1.571.800,00 |
| 18.08.2026 | 43,14 | 44,20 | 42,74 | 43,24 | 0,56% | 1.705.731,00 |
| 17.08.2026 | 43,78 | 44,33 | 42,96 | 43,00 | -3,50% | 2.447.057,00 |
| 14.08.2026 | 45,51 | 45,97 | 43,40 | 44,56 | -2,00% | 3.484.431,00 |
| 13.08.2026 | 46,00 | 47,49 | 43,80 | 45,47 | -10,56% | 7.462.457,00 |
| 12.08.2026 | 50,56 | 51,08 | 49,17 | 50,84 | 0,10% | 2.513.154,00 |
| 11.08.2026 | 52,41 | 52,77 | 50,06 | 50,79 | -3,59% | 1.796.203,00 |
| 10.08.2026 | 52,12 | 52,70 | 51,28 | 52,68 | 0,92% | 1.259.134,00 |
| 07.08.2026 | 51,43 | 52,75 | 50,71 | 52,20 | 0,62% | 1.116.377,00 |
| 06.08.2026 | 51,96 | 53,53 | 51,84 | 51,88 | -1,20% | 1.253.520,00 |
| 05.08.2026 | 52,50 | 53,99 | 52,02 | 52,51 | 1,47% | 1.470.335,00 |
| 04.08.2026 | 51,38 | 52,17 | 51,20 | 51,75 | 1,93% | 949.894,00 |
| 03.08.2026 | 49,48 | 51,04 | 49,48 | 50,77 | 3,74% | 899.594,00 |
| 31.07.2026 | 49,81 | 50,04 | 48,94 | 48,94 | -1,41% | 1.064.590,00 |
| 30.07.2026 | 50,96 | 51,07 | 49,58 | 49,64 | -2,84% | 918.505,00 |
| 29.07.2026 | 51,17 | 52,36 | 50,30 | 51,09 | -1,50% | 1.119.737,00 |
| 28.07.2026 | 51,47 | 52,18 | 50,96 | 51,87 | 1,87% | 1.189.064,00 |
| 27.07.2026 | 50,93 | 51,29 | 50,60 | 50,92 | 1,07% | 1.101.683,00 |
| 24.07.2026 | 50,20 | 50,67 | 49,00 | 50,38 | 0,54% | 1.391.688,00 |
| 23.07.2026 | 50,79 | 50,95 | 49,88 | 50,11 | -3,19% | 708.617,00 |
| 22.07.2026 | 51,50 | 52,06 | 50,62 | 51,76 | 1,59% | 1.463.982,00 |
| 21.07.2026 | 50,79 | 51,20 | 49,58 | 50,95 | 0,26% | 1.426.746,00 |
| 20.07.2026 | 52,63 | 53,21 | 50,77 | 50,82 | -0,45% | 1.519.823,00 |
| 17.07.2026 | 51,38 | 52,48 | 50,17 | 51,05 | -0,02% | 1.600.204,00 |
| 16.07.2026 | 48,46 | 51,17 | 48,46 | 51,06 | 5,65% | 1.440.248,00 |
| 15.07.2026 | 47,18 | 48,98 | 47,04 | 48,33 | 2,09% | 897.171,00 |
| 14.07.2026 | 48,37 | 48,79 | 46,70 | 47,34 | -2,05% | 846.027,00 |
| 13.07.2026 | 49,02 | 49,66 | 48,21 | 48,33 | -1,19% | 577.442,00 |
| 10.07.2026 | 49,27 | 49,93 | 48,76 | 48,91 | -0,87% | 512.242,00 |
| 09.07.2026 | 47,76 | 49,75 | 47,36 | 49,34 | 3,35% | 690.624,00 |
| 08.07.2026 | 47,97 | 48,29 | 46,61 | 47,74 | -1,93% | 713.856,00 |
| 07.07.2026 | 48,12 | 49,06 | 47,62 | 48,68 | 0,54% | 908.934,00 |
| 06.07.2026 | 49,76 | 50,50 | 48,12 | 48,42 | -2,56% | 1.151.147,00 |
| 02.07.2026 | 49,84 | 49,99 | 48,58 | 49,69 | 0,95% | 1.028.333,00 |
| 01.07.2026 | 49,09 | 50,00 | 48,39 | 49,22 | -0,69% | 862.519,00 |
| 30.06.2026 | 49,58 | 50,03 | 48,57 | 49,56 | -1,35% | 991.219,00 |
| 29.06.2026 | 50,25 | 50,55 | 49,55 | 50,24 | -1,89% | 1.188.591,00 |
| 26.06.2026 | 49,98 | 51,31 | 49,65 | 51,21 | 2,40% | 1.567.008,00 |
| 25.06.2026 | 49,72 | 50,87 | 49,25 | 50,01 | 0,75% | 708.968,00 |
| 24.06.2026 | 48,97 | 50,00 | 48,40 | 49,64 | 3,48% | 958.202,00 |
| 23.06.2026 | 47,67 | 48,56 | 46,63 | 47,97 | 0,06% | 1.376.424,00 |
| 22.06.2026 | 48,49 | 48,92 | 47,90 | 47,94 | -2,10% | 1.143.296,00 |
| 18.06.2026 | 48,34 | 49,38 | 48,23 | 48,97 | 3,66% | 2.400.024,00 |
| 17.06.2026 | 50,41 | 50,41 | 47,11 | 47,24 | -4,41% | 1.073.123,00 |
| 16.06.2026 | 50,00 | 50,35 | 48,80 | 49,42 | -0,92% | 1.247.225,00 |
| 15.06.2026 | 51,36 | 51,89 | 49,57 | 49,88 | -1,07% | 1.730.154,00 |
| 12.06.2026 | 51,01 | 51,49 | 50,16 | 50,42 | -0,51% | 1.331.600,00 |
| 11.06.2026 | 48,31 | 50,70 | 48,17 | 50,68 | 4,99% | 1.332.833,00 |
| 10.06.2026 | 48,95 | 49,64 | 48,11 | 48,27 | -2,05% | 1.534.086,00 |
| 09.06.2026 | 48,39 | 49,94 | 48,15 | 49,28 | 3,38% | 1.717.173,00 |
| 08.06.2026 | 47,16 | 48,88 | 46,68 | 47,67 | 0,63% | 1.660.364,00 |
| 05.06.2026 | 47,05 | 48,17 | 46,95 | 47,37 | -0,94% | 1.406.378,00 |
| 04.06.2026 | 47,66 | 48,06 | 46,94 | 47,82 | 1,92% | 1.604.872,00 |
| 03.06.2026 | 45,62 | 47,55 | 45,05 | 46,92 | 1,62% | 1.191.294,00 |
| 02.06.2026 | 47,13 | 47,50 | 44,10 | 46,17 | -2,55% | 1.594.866,00 |
| 01.06.2026 | 47,30 | 48,01 | 46,78 | 47,38 | -1,23% | 972.295,00 |
| 29.05.2026 | 46,78 | 48,88 | 46,25 | 47,97 | 2,68% | 1.440.032,00 |
| 28.05.2026 | 46,44 | 47,57 | 45,37 | 46,72 | -0,53% | 1.748.768,00 |
| 27.05.2026 | 46,85 | 48,15 | 46,47 | 46,97 | 2,02% | 2.129.198,00 |
| 26.05.2026 | 45,43 | 46,33 | 44,94 | 46,04 | 1,81% | 1.115.795,00 |
| 22.05.2026 | 44,07 | 45,28 | 43,96 | 45,22 | 2,80% | 1.230.770,00 |
| 21.05.2026 | 43,92 | 44,91 | 43,05 | 43,99 | -1,52% | 1.726.349,00 |
| 20.05.2026 | 42,05 | 44,68 | 41,17 | 44,67 | 6,64% | 1.283.664,00 |
| 19.05.2026 | 42,41 | 43,33 | 41,77 | 41,89 | -1,34% | 1.595.539,00 |
| 18.05.2026 | 42,71 | 43,72 | 41,56 | 42,46 | -0,49% | 1.732.625,00 |
| 15.05.2026 | 40,96 | 43,72 | 40,13 | 42,67 | 4,87% | 2.755.035,00 |
| 14.05.2026 | 44,11 | 44,14 | 39,94 | 40,69 | 6,16% | 4.111.835,00 |
| 13.05.2026 | 39,54 | 39,70 | 38,09 | 38,33 | -3,45% | 3.343.771,00 |
| 12.05.2026 | 40,82 | 40,97 | 39,31 | 39,70 | -2,98% | 1.365.229,00 |
| 11.05.2026 | 41,31 | 41,85 | 40,10 | 40,92 | -1,47% | 1.661.661,00 |
| 08.05.2026 | 41,89 | 42,28 | 40,94 | 41,53 | -0,36% | 1.230.772,00 |
| 07.05.2026 | 43,15 | 43,54 | 41,52 | 41,68 | -1,84% | 1.238.034,00 |
| 06.05.2026 | 40,86 | 42,70 | 40,43 | 42,46 | 6,98% | 1.992.375,00 |
| 05.05.2026 | 38,32 | 39,88 | 38,26 | 39,69 | 4,23% | 979.433,00 |
| 04.05.2026 | 40,04 | 40,32 | 38,03 | 38,08 | -5,63% | 1.305.135,00 |
| 01.05.2026 | 39,67 | 40,74 | 39,67 | 40,35 | 2,26% | 1.230.601,00 |
| 30.04.2026 | 38,73 | 39,73 | 38,69 | 39,46 | 2,41% | 1.534.268,00 |
| 29.04.2026 | 39,07 | 39,17 | 38,10 | 38,53 | -2,26% | 1.022.401,00 |
| 28.04.2026 | 39,46 | 39,73 | 38,88 | 39,42 | 0,10% | 1.616.650,00 |
| 27.04.2026 | 40,05 | 40,33 | 39,04 | 39,38 | -1,45% | 1.467.431,00 |
| 24.04.2026 | 39,84 | 40,41 | 39,50 | 39,96 | 0,10% | 1.085.158,00 |
| 23.04.2026 | 40,56 | 41,06 | 39,52 | 39,92 | -1,80% | 698.382,00 |
| 22.04.2026 | 41,69 | 41,84 | 40,33 | 40,65 | -1,33% | 930.993,00 |
| 21.04.2026 | 41,54 | 42,68 | 40,84 | 41,20 | -0,41% | 1.385.223,00 |
| 20.04.2026 | 40,66 | 41,38 | 39,90 | 41,37 | 0,49% | 1.158.991,00 |
| 17.04.2026 | 39,26 | 42,60 | 38,90 | 41,17 | 7,24% | 2.788.529,00 |