3,190$
-8,33%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 3,42 | 3,44 | 3,18 | 3,21 | -7,36% | 229.222,00 |
| 26.03.2026 | 3,41 | 3,55 | 3,40 | 3,47 | 1,02% | 163.675,00 |
| 25.03.2026 | 3,44 | 3,50 | 3,35 | 3,43 | 0,00% | 182.948,00 |
| 24.03.2026 | 3,38 | 3,49 | 3,30 | 3,43 | 0,97% | 122.860,00 |
| 23.03.2026 | 3,36 | 3,46 | 3,28 | 3,40 | 2,01% | 138.764,00 |
| 20.03.2026 | 3,61 | 3,61 | 3,26 | 3,33 | -7,50% | 309.531,00 |
| 19.03.2026 | 3,43 | 3,80 | 3,43 | 3,60 | 1,69% | 438.178,00 |
| 18.03.2026 | 3,23 | 3,58 | 3,15 | 3,54 | 8,26% | 390.766,00 |
| 17.03.2026 | 3,29 | 3,40 | 3,13 | 3,27 | -0,61% | 393.394,00 |
| 16.03.2026 | 3,42 | 3,49 | 3,18 | 3,29 | -5,46% | 607.701,00 |
| 13.03.2026 | 3,40 | 3,70 | 3,38 | 3,48 | 2,96% | 951.639,00 |
| 12.03.2026 | 2,99 | 3,60 | 2,97 | 3,38 | 35,74% | 4.590.252,00 |
| 11.03.2026 | 2,61 | 2,65 | 2,45 | 2,49 | -5,68% | 479.143,00 |
| 10.03.2026 | 2,56 | 2,82 | 2,51 | 2,64 | 1,93% | 308.773,00 |
| 09.03.2026 | 2,61 | 2,67 | 2,50 | 2,59 | -2,63% | 214.735,00 |
| 06.03.2026 | 2,59 | 2,70 | 2,57 | 2,66 | 1,92% | 192.456,00 |
| 05.03.2026 | 2,66 | 2,70 | 2,59 | 2,61 | -2,25% | 175.443,00 |
| 04.03.2026 | 2,50 | 2,74 | 2,50 | 2,67 | 6,80% | 218.036,00 |
| 03.03.2026 | 2,56 | 2,56 | 2,44 | 2,50 | -3,85% | 222.055,00 |
| 02.03.2026 | 2,60 | 2,64 | 2,45 | 2,60 | -1,52% | 154.369,00 |
| 27.02.2026 | 2,73 | 2,73 | 2,62 | 2,64 | -4,00% | 55.971,00 |
| 26.02.2026 | 2,67 | 2,77 | 2,59 | 2,75 | 1,48% | 91.905,00 |
| 25.02.2026 | 2,73 | 2,75 | 2,65 | 2,71 | -2,17% | 65.101,00 |
| 24.02.2026 | 2,84 | 2,88 | 2,74 | 2,77 | -2,46% | 76.099,00 |
| 23.02.2026 | 2,80 | 2,89 | 2,70 | 2,84 | 0,00% | 353.151,00 |
| 20.02.2026 | 2,81 | 2,90 | 2,78 | 2,84 | 1,07% | 227.739,00 |
| 19.02.2026 | 2,88 | 2,90 | 2,72 | 2,81 | -2,43% | 104.788,00 |
| 18.02.2026 | 2,69 | 2,92 | 2,69 | 2,88 | 6,67% | 210.081,00 |
| 17.02.2026 | 2,68 | 2,75 | 2,54 | 2,70 | 0,75% | 153.912,00 |
| 13.02.2026 | 2,60 | 2,77 | 2,56 | 2,68 | 3,08% | 197.335,00 |
| 12.02.2026 | 2,75 | 2,75 | 2,58 | 2,60 | -4,41% | 178.812,00 |
| 11.02.2026 | 2,63 | 2,75 | 2,60 | 2,72 | 4,21% | 158.554,00 |
| 10.02.2026 | 2,60 | 2,65 | 2,55 | 2,61 | 1,16% | 98.350,00 |
| 09.02.2026 | 2,54 | 2,63 | 2,52 | 2,58 | 1,98% | 95.537,00 |
| 06.02.2026 | 2,57 | 2,63 | 2,52 | 2,53 | -1,56% | 78.552,00 |
| 05.02.2026 | 2,70 | 2,70 | 2,54 | 2,57 | -6,55% | 354.466,00 |
| 04.02.2026 | 2,65 | 2,80 | 2,61 | 2,75 | 4,56% | 263.117,00 |
| 03.02.2026 | 2,57 | 2,66 | 2,49 | 2,63 | 3,54% | 179.336,00 |
| 02.02.2026 | 2,40 | 2,60 | 2,39 | 2,54 | 5,83% | 233.422,00 |
| 30.01.2026 | 2,35 | 2,44 | 2,33 | 2,40 | 3,00% | 165.095,00 |
| 29.01.2026 | 2,36 | 2,40 | 2,26 | 2,33 | -1,27% | 343.195,00 |
| 28.01.2026 | 2,39 | 2,39 | 2,26 | 2,36 | 0,21% | 234.493,00 |
| 27.01.2026 | 2,35 | 2,45 | 2,34 | 2,36 | -1,46% | 203.781,00 |
| 26.01.2026 | 2,45 | 2,46 | 2,32 | 2,39 | -4,40% | 385.298,00 |
| 23.01.2026 | 2,55 | 2,57 | 2,41 | 2,50 | -4,21% | 348.613,00 |
| 22.01.2026 | 2,63 | 2,76 | 2,55 | 2,61 | -1,14% | 250.341,00 |
| 21.01.2026 | 2,61 | 2,69 | 2,59 | 2,64 | 0,38% | 170.826,00 |
| 20.01.2026 | 2,76 | 2,80 | 2,58 | 2,63 | -7,39% | 405.616,00 |
| 16.01.2026 | 2,84 | 2,87 | 2,75 | 2,84 | 0,00% | 360.743,00 |
| 15.01.2026 | 2,88 | 2,92 | 2,82 | 2,84 | -2,74% | 271.503,00 |
| 14.01.2026 | 3,11 | 3,13 | 2,82 | 2,92 | -6,11% | 476.169,00 |
| 13.01.2026 | 3,08 | 3,17 | 3,05 | 3,11 | -0,32% | 256.737,00 |
| 12.01.2026 | 3,07 | 3,18 | 3,02 | 3,12 | 1,63% | 298.607,00 |
| 09.01.2026 | 3,15 | 3,20 | 2,95 | 3,07 | -2,54% | 467.098,00 |
| 08.01.2026 | 3,20 | 3,25 | 3,01 | 3,15 | -1,56% | 666.450,00 |
| 07.01.2026 | 2,94 | 3,21 | 2,94 | 3,20 | 9,97% | 856.077,00 |
| 06.01.2026 | 2,82 | 3,02 | 2,80 | 2,91 | 2,11% | 863.791,00 |
| 05.01.2026 | 2,60 | 2,88 | 2,54 | 2,85 | 10,47% | 695.421,00 |
| 02.01.2026 | 2,42 | 2,59 | 2,37 | 2,58 | 6,61% | 551.515,00 |
| 31.12.2025 | 2,23 | 2,44 | 2,23 | 2,42 | 10,00% | 421.341,00 |
| 30.12.2025 | 2,15 | 2,22 | 2,10 | 2,20 | 1,85% | 282.503,00 |
| 29.12.2025 | 2,20 | 2,23 | 2,14 | 2,16 | -5,26% | 304.780,00 |
| 26.12.2025 | 2,30 | 2,30 | 2,25 | 2,28 | -1,72% | 137.246,00 |
| 24.12.2025 | 2,31 | 2,33 | 2,27 | 2,32 | 0,43% | 109.337,00 |
| 23.12.2025 | 2,34 | 2,38 | 2,25 | 2,31 | -2,94% | 329.446,00 |
| 22.12.2025 | 2,37 | 2,50 | 2,34 | 2,38 | 1,28% | 333.291,00 |
| 19.12.2025 | 2,31 | 2,38 | 2,20 | 2,35 | 1,29% | 787.606,00 |
| 18.12.2025 | 2,22 | 2,53 | 2,22 | 2,32 | 5,94% | 1.323.817,00 |
| 17.12.2025 | 2,17 | 2,30 | 2,10 | 2,19 | 0,92% | 1.028.330,00 |
| 16.12.2025 | 2,07 | 2,27 | 2,06 | 2,17 | 18,58% | 2.721.631,00 |
| 15.12.2025 | 1,94 | 1,96 | 1,78 | 1,83 | -6,15% | 1.135.331,00 |
| 12.12.2025 | 1,77 | 2,06 | 1,77 | 1,95 | 8,33% | 1.768.528,00 |
| 11.12.2025 | 1,77 | 1,81 | 1,39 | 1,80 | -16,28% | 5.818.200,00 |
| 10.12.2025 | 2,18 | 2,21 | 2,05 | 2,15 | -2,27% | 1.320.127,00 |
| 09.12.2025 | 2,18 | 2,26 | 2,15 | 2,20 | 4,27% | 659.839,00 |
| 08.12.2025 | 2,20 | 2,24 | 2,02 | 2,11 | -4,09% | 957.034,00 |
| 05.12.2025 | 2,36 | 2,40 | 2,18 | 2,20 | -7,17% | 886.332,00 |
| 04.12.2025 | 2,41 | 2,45 | 2,34 | 2,37 | -2,07% | 572.339,00 |
| 03.12.2025 | 2,52 | 2,58 | 2,40 | 2,42 | -3,20% | 767.966,00 |
| 02.12.2025 | 2,68 | 2,68 | 2,50 | 2,50 | -6,72% | 616.930,00 |
| 01.12.2025 | 2,78 | 2,79 | 2,63 | 2,68 | -5,63% | 609.620,00 |
| 28.11.2025 | 2,92 | 2,92 | 2,77 | 2,84 | -1,39% | 439.945,00 |
| 26.11.2025 | 2,69 | 2,99 | 2,69 | 2,88 | 4,73% | 707.630,00 |
| 25.11.2025 | 2,59 | 2,77 | 2,55 | 2,75 | 6,18% | 560.715,00 |
| 24.11.2025 | 2,70 | 2,79 | 2,52 | 2,59 | -3,36% | 977.395,00 |
| 21.11.2025 | 2,61 | 2,80 | 2,56 | 2,68 | 8,50% | 1.692.863,00 |
| 20.11.2025 | 3,13 | 3,23 | 2,29 | 2,47 | -17,94% | 4.401.070,00 |
| 19.11.2025 | 2,99 | 3,41 | 2,83 | 3,01 | 4,51% | 10.211.998,00 |
| 18.11.2025 | 2,80 | 3,24 | 2,54 | 2,88 | 17,55% | 12.010.792,00 |
| 17.11.2025 | 2,59 | 2,61 | 2,39 | 2,45 | -6,13% | 199.784,00 |
| 14.11.2025 | 2,57 | 2,70 | 2,51 | 2,61 | -1,14% | 197.388,00 |
| 13.11.2025 | 2,72 | 2,75 | 2,55 | 2,64 | -2,58% | 322.961,00 |
| 12.11.2025 | 2,47 | 2,79 | 2,47 | 2,71 | 10,61% | 483.430,00 |
| 11.11.2025 | 2,36 | 2,58 | 2,35 | 2,45 | 4,26% | 195.709,00 |
| 10.11.2025 | 2,38 | 2,41 | 2,34 | 2,35 | 0,00% | 96.194,00 |
| 07.11.2025 | 2,35 | 2,39 | 2,28 | 2,35 | 0,00% | 200.039,00 |
| 06.11.2025 | 2,45 | 2,45 | 2,35 | 2,35 | -4,08% | 94.978,00 |
| 05.11.2025 | 2,34 | 2,46 | 2,30 | 2,45 | 4,70% | 128.335,00 |
| 04.11.2025 | 2,41 | 2,41 | 2,33 | 2,34 | -2,50% | 90.331,00 |
| 03.11.2025 | 2,35 | 2,45 | 2,30 | 2,40 | 2,13% | 88.743,00 |