49,320$
3,31%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 47,86 | 49,69 | 47,72 | 49,32 | 3,31% | 72.928,00 |
| 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 |
| 16.04.2026 | 38,58 | 39,25 | 38,18 | 38,39 | -0,49% | 1.640.578,00 |
| 15.04.2026 | 39,11 | 39,24 | 37,17 | 38,58 | -1,56% | 2.855.093,00 |
| 14.04.2026 | 36,93 | 39,35 | 36,91 | 39,19 | 6,29% | 1.889.354,00 |
| 13.04.2026 | 36,41 | 36,91 | 35,92 | 36,87 | 0,49% | 978.866,00 |
| 10.04.2026 | 37,41 | 37,50 | 36,52 | 36,69 | -1,69% | 719.024,00 |
| 09.04.2026 | 37,31 | 37,42 | 36,31 | 37,32 | -0,77% | 1.001.655,00 |
| 08.04.2026 | 38,15 | 38,55 | 37,21 | 37,61 | 3,69% | 1.580.611,00 |
| 07.04.2026 | 36,15 | 36,95 | 35,80 | 36,27 | -2,29% | 1.260.221,00 |
| 06.04.2026 | 36,23 | 37,40 | 36,19 | 37,12 | 2,09% | 1.282.054,00 |
| 02.04.2026 | 36,11 | 37,49 | 35,55 | 36,36 | -1,97% | 1.430.676,00 |
| 01.04.2026 | 36,58 | 37,38 | 36,50 | 37,09 | 1,37% | 1.126.620,00 |
| 31.03.2026 | 36,20 | 37,14 | 35,54 | 36,59 | 3,01% | 1.285.338,00 |
| 30.03.2026 | 35,95 | 36,15 | 34,90 | 35,52 | -0,14% | 1.648.050,00 |
| 27.03.2026 | 35,67 | 36,14 | 35,27 | 35,57 | -1,19% | 1.342.850,00 |
| 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 |