3,220$
-5,29%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,45 | 3,46 | 3,20 | 3,22 | -5,29% | 156.004,00 |
| 20.02.2025 | 3,43 | 3,44 | 3,32 | 3,40 | -1,16% | 131.649,00 |
| 19.02.2025 | 3,38 | 3,52 | 3,33 | 3,44 | 1,47% | 453.623,00 |
| 18.02.2025 | 3,37 | 3,48 | 3,33 | 3,39 | 0,89% | 635.349,00 |
| 14.02.2025 | 3,34 | 3,39 | 3,31 | 3,36 | 0,90% | 108.945,00 |
| 13.02.2025 | 3,25 | 3,39 | 3,24 | 3,33 | 3,10% | 236.203,00 |
| 12.02.2025 | 3,27 | 3,27 | 3,14 | 3,23 | -1,82% | 196.707,00 |
| 11.02.2025 | 3,53 | 3,55 | 3,28 | 3,29 | -8,10% | 261.527,00 |
| 10.02.2025 | 3,49 | 3,60 | 3,47 | 3,58 | 2,29% | 155.061,00 |
| 07.02.2025 | 3,68 | 3,71 | 3,50 | 3,50 | -4,89% | 159.298,00 |
| 06.02.2025 | 3,62 | 3,69 | 3,61 | 3,68 | 1,66% | 114.173,00 |
| 05.02.2025 | 3,65 | 3,65 | 3,54 | 3,62 | -0,28% | 135.084,00 |
| 04.02.2025 | 3,58 | 3,74 | 3,58 | 3,63 | 1,40% | 225.326,00 |
| 03.02.2025 | 3,70 | 3,70 | 3,55 | 3,58 | -4,28% | 312.673,00 |
| 31.01.2025 | 3,95 | 3,95 | 3,68 | 3,74 | -5,08% | 150.253,00 |
| 30.01.2025 | 3,77 | 3,98 | 3,77 | 3,94 | 4,51% | 115.044,00 |
| 29.01.2025 | 3,74 | 3,79 | 3,68 | 3,77 | 1,62% | 128.459,00 |
| 28.01.2025 | 3,82 | 3,84 | 3,71 | 3,71 | -3,39% | 153.168,00 |
| 27.01.2025 | 3,66 | 3,87 | 3,66 | 3,84 | 4,35% | 167.824,00 |
| 24.01.2025 | 3,65 | 3,76 | 3,63 | 3,68 | 1,10% | 155.273,00 |
| 23.01.2025 | 3,60 | 3,67 | 3,60 | 3,64 | -0,27% | 169.963,00 |
| 22.01.2025 | 3,78 | 3,79 | 3,64 | 3,65 | -3,18% | 124.251,00 |
| 21.01.2025 | 3,78 | 3,85 | 3,71 | 3,77 | -0,26% | 152.802,00 |
| 17.01.2025 | 3,92 | 3,96 | 3,75 | 3,78 | -3,32% | 168.497,00 |
| 16.01.2025 | 3,79 | 4,00 | 3,77 | 3,91 | 3,17% | 325.298,00 |
| 15.01.2025 | 3,82 | 3,91 | 3,77 | 3,79 | 1,88% | 92.729,00 |
| 14.01.2025 | 3,69 | 3,77 | 3,67 | 3,72 | 2,48% | 126.901,00 |
| 13.01.2025 | 3,67 | 3,68 | 3,52 | 3,63 | -2,16% | 184.863,00 |
| 10.01.2025 | 3,50 | 3,74 | 3,46 | 3,71 | 3,06% | 246.208,00 |
| 08.01.2025 | 3,85 | 3,85 | 3,60 | 3,60 | -6,49% | 172.303,00 |
| 07.01.2025 | 3,90 | 3,97 | 3,79 | 3,85 | -0,52% | 249.325,00 |
| 06.01.2025 | 3,78 | 3,90 | 3,78 | 3,87 | 2,93% | 265.007,00 |
| 03.01.2025 | 3,79 | 3,79 | 3,63 | 3,76 | 0,80% | 199.607,00 |
| 02.01.2025 | 3,94 | 3,98 | 3,66 | 3,73 | -5,09% | 273.295,00 |
| 31.12.2024 | 3,96 | 4,01 | 3,83 | 3,93 | 0,51% | 382.003,00 |
| 30.12.2024 | 3,94 | 4,09 | 3,77 | 3,91 | 8,61% | 543.352,00 |
| 27.12.2024 | 3,68 | 3,68 | 3,45 | 3,60 | -2,96% | 363.826,00 |
| 26.12.2024 | 3,62 | 3,73 | 3,52 | 3,71 | 3,06% | 205.961,00 |
| 24.12.2024 | 3,27 | 3,62 | 3,27 | 3,60 | 9,76% | 380.986,00 |
| 23.12.2024 | 3,43 | 3,53 | 3,27 | 3,28 | -4,65% | 385.365,00 |
| 20.12.2024 | 3,44 | 3,51 | 3,39 | 3,44 | -1,15% | 540.810,00 |
| 19.12.2024 | 3,38 | 3,65 | 3,38 | 3,48 | 3,57% | 667.138,00 |
| 18.12.2024 | 3,90 | 3,90 | 3,35 | 3,36 | -13,40% | 481.363,00 |
| 17.12.2024 | 3,94 | 3,98 | 3,80 | 3,88 | -2,51% | 626.216,00 |
| 16.12.2024 | 4,18 | 4,19 | 3,95 | 3,98 | -6,35% | 547.740,00 |
| 13.12.2024 | 4,40 | 4,40 | 3,97 | 4,25 | -4,06% | 478.471,00 |
| 12.12.2024 | 4,69 | 4,73 | 4,41 | 4,43 | -6,54% | 457.752,00 |
| 11.12.2024 | 4,96 | 4,99 | 4,60 | 4,74 | -11,90% | 1.386.768,00 |
| 10.12.2024 | 5,54 | 5,68 | 5,37 | 5,38 | -2,18% | 494.717,00 |
| 09.12.2024 | 5,63 | 5,77 | 5,50 | 5,50 | -2,65% | 201.851,00 |
| 06.12.2024 | 5,46 | 5,79 | 5,46 | 5,65 | 4,63% | 305.192,00 |
| 05.12.2024 | 5,60 | 5,62 | 5,40 | 5,40 | -4,42% | 301.417,00 |
| 04.12.2024 | 5,65 | 5,74 | 5,63 | 5,65 | 0,09% | 227.855,00 |
| 03.12.2024 | 5,96 | 5,96 | 5,59 | 5,65 | -4,97% | 185.596,00 |
| 02.12.2024 | 5,82 | 5,99 | 5,75 | 5,94 | 1,54% | 264.909,00 |
| 29.11.2024 | 5,83 | 5,95 | 5,75 | 5,85 | 1,39% | 167.811,00 |
| 27.11.2024 | 5,59 | 5,84 | 5,59 | 5,77 | 3,41% | 314.442,00 |
| 26.11.2024 | 5,54 | 5,68 | 5,46 | 5,58 | 0,00% | 419.245,00 |
| 25.11.2024 | 5,23 | 5,65 | 5,23 | 5,58 | 6,90% | 276.971,00 |
| 22.11.2024 | 5,32 | 5,38 | 5,18 | 5,22 | -1,14% | 233.910,00 |
| 21.11.2024 | 5,16 | 5,28 | 5,09 | 5,28 | 4,14% | 33.536,00 |
| 20.11.2024 | 5,05 | 5,08 | 4,96 | 5,07 | 0,20% | 99.464,00 |
| 19.11.2024 | 5,11 | 5,13 | 5,03 | 5,06 | -1,94% | 147.445,00 |
| 18.11.2024 | 5,19 | 5,21 | 5,11 | 5,16 | -0,19% | 116.880,00 |
| 15.11.2024 | 5,27 | 5,30 | 5,14 | 5,17 | -1,52% | 177.811,00 |
| 14.11.2024 | 5,29 | 5,34 | 5,21 | 5,25 | -0,76% | 94.582,00 |
| 13.11.2024 | 5,39 | 5,44 | 5,28 | 5,29 | -1,31% | 126.514,00 |
| 12.11.2024 | 5,43 | 5,49 | 5,35 | 5,36 | -1,11% | 181.757,00 |
| 11.11.2024 | 5,45 | 5,46 | 5,33 | 5,42 | 0,37% | 101.346,00 |
| 08.11.2024 | 5,43 | 5,58 | 5,36 | 5,40 | -0,37% | 255.344,00 |
| 07.11.2024 | 5,30 | 5,51 | 5,30 | 5,42 | 2,85% | 194.810,00 |
| 06.11.2024 | 5,45 | 5,60 | 5,25 | 5,27 | 2,53% | 273.702,00 |
| 05.11.2024 | 5,04 | 5,14 | 5,04 | 5,14 | 1,28% | 137.955,00 |
| 04.11.2024 | 5,07 | 5,14 | 5,03 | 5,08 | 0,69% | 108.944,00 |
| 01.11.2024 | 5,03 | 5,10 | 5,00 | 5,04 | 0,70% | 131.223,00 |
| 31.10.2024 | 5,20 | 5,29 | 5,01 | 5,01 | -3,93% | 155.684,00 |
| 30.10.2024 | 5,22 | 5,39 | 5,17 | 5,21 | -0,38% | 193.345,00 |
| 29.10.2024 | 5,28 | 5,31 | 5,19 | 5,23 | -1,88% | 162.846,00 |
| 28.10.2024 | 5,23 | 5,43 | 5,18 | 5,33 | 2,70% | 186.600,00 |
| 25.10.2024 | 5,24 | 5,31 | 5,16 | 5,19 | 0,00% | 125.663,00 |
| 24.10.2024 | 5,26 | 5,30 | 5,16 | 5,19 | -0,57% | 131.113,00 |
| 23.10.2024 | 5,11 | 5,22 | 5,10 | 5,22 | 1,16% | 160.661,00 |
| 22.10.2024 | 5,15 | 5,19 | 5,08 | 5,16 | -0,39% | 147.117,00 |
| 21.10.2024 | 5,34 | 5,34 | 5,18 | 5,18 | -3,00% | 162.375,00 |
| 18.10.2024 | 5,43 | 5,43 | 5,28 | 5,34 | -1,29% | 328.602,00 |
| 17.10.2024 | 5,51 | 5,51 | 5,31 | 5,41 | -2,17% | 185.042,00 |
| 16.10.2024 | 5,62 | 5,65 | 5,52 | 5,53 | -0,72% | 205.066,00 |
| 15.10.2024 | 5,53 | 5,67 | 5,52 | 5,57 | -0,18% | 436.164,00 |
| 14.10.2024 | 5,25 | 5,68 | 5,21 | 5,58 | 7,72% | 340.627,00 |
| 11.10.2024 | 5,16 | 5,26 | 5,15 | 5,18 | 0,58% | 246.894,00 |
| 10.10.2024 | 5,03 | 5,15 | 4,96 | 5,15 | 1,18% | 1.124.292,00 |
| 09.10.2024 | 5,08 | 5,16 | 5,05 | 5,09 | 0,00% | 144.799,00 |
| 08.10.2024 | 5,09 | 5,10 | 4,99 | 5,09 | 0,20% | 186.705,00 |
| 07.10.2024 | 5,15 | 5,15 | 5,01 | 5,08 | -1,36% | 133.232,00 |
| 04.10.2024 | 5,16 | 5,25 | 5,12 | 5,15 | 0,98% | 377.327,00 |
| 03.10.2024 | 4,98 | 5,14 | 4,87 | 5,10 | 1,59% | 225.576,00 |
| 02.10.2024 | 5,02 | 5,14 | 4,99 | 5,02 | -0,79% | 361.578,00 |
| 01.10.2024 | 5,45 | 5,45 | 4,97 | 5,06 | -7,33% | 742.064,00 |
| 30.09.2024 | 5,52 | 5,58 | 5,40 | 5,46 | -1,27% | 345.144,00 |
| 27.09.2024 | 5,46 | 5,62 | 5,44 | 5,53 | 1,84% | 346.782,00 |