1,960$
-2,97%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -2,97% | 78.510,00 |
| 14.08.2025 | 1,94 | 2,03 | 1,89 | 2,02 | 1,51% | 79.288,00 |
| 13.08.2025 | 1,90 | 2,01 | 1,90 | 1,99 | 4,74% | 61.315,00 |
| 12.08.2025 | 1,92 | 1,96 | 1,88 | 1,90 | 0,53% | 81.010,00 |
| 11.08.2025 | 1,93 | 1,96 | 1,88 | 1,89 | -2,07% | 106.056,00 |
| 08.08.2025 | 1,95 | 1,97 | 1,89 | 1,93 | -1,53% | 68.480,00 |
| 07.08.2025 | 2,05 | 2,05 | 1,96 | 1,96 | -3,45% | 89.799,00 |
| 06.08.2025 | 2,02 | 2,08 | 2,01 | 2,03 | -0,98% | 89.545,00 |
| 05.08.2025 | 1,93 | 2,09 | 1,93 | 2,05 | 7,33% | 157.235,00 |
| 04.08.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -1,55% | 76.854,00 |
| 01.08.2025 | 1,89 | 1,96 | 1,83 | 1,94 | 0,52% | 198.881,00 |
| 31.07.2025 | 2,03 | 2,05 | 1,92 | 1,93 | -5,39% | 185.797,00 |
| 30.07.2025 | 2,29 | 2,33 | 2,02 | 2,04 | -9,73% | 215.259,00 |
| 29.07.2025 | 2,24 | 2,27 | 2,07 | 2,26 | 1,35% | 377.696,00 |
| 28.07.2025 | 2,20 | 2,32 | 2,11 | 2,23 | 1,36% | 297.346,00 |
| 25.07.2025 | 2,25 | 2,25 | 2,15 | 2,20 | -0,45% | 158.021,00 |
| 24.07.2025 | 2,37 | 2,37 | 2,14 | 2,21 | -7,92% | 202.420,00 |
| 23.07.2025 | 2,32 | 2,42 | 2,24 | 2,40 | 6,19% | 358.630,00 |
| 22.07.2025 | 2,08 | 2,29 | 2,08 | 2,26 | 8,13% | 267.589,00 |
| 21.07.2025 | 2,05 | 2,12 | 2,05 | 2,09 | 2,96% | 185.127,00 |
| 18.07.2025 | 2,09 | 2,10 | 2,02 | 2,03 | -2,40% | 130.275,00 |
| 17.07.2025 | 2,05 | 2,15 | 2,05 | 2,08 | 1,46% | 224.181,00 |
| 16.07.2025 | 2,09 | 2,11 | 2,03 | 2,05 | -0,49% | 210.267,00 |
| 15.07.2025 | 2,19 | 2,23 | 2,06 | 2,06 | -4,63% | 236.802,00 |
| 14.07.2025 | 2,32 | 2,37 | 2,16 | 2,16 | -7,69% | 211.757,00 |
| 11.07.2025 | 2,41 | 2,41 | 2,32 | 2,34 | -3,70% | 148.005,00 |
| 10.07.2025 | 2,47 | 2,52 | 2,40 | 2,43 | -2,80% | 120.542,00 |
| 09.07.2025 | 2,46 | 2,54 | 2,42 | 2,50 | 2,04% | 223.243,00 |
| 08.07.2025 | 2,37 | 2,47 | 2,35 | 2,45 | 3,38% | 234.241,00 |
| 07.07.2025 | 2,55 | 2,57 | 2,36 | 2,37 | -7,78% | 153.824,00 |
| 03.07.2025 | 2,50 | 2,62 | 2,50 | 2,57 | 3,01% | 183.881,00 |
| 02.07.2025 | 2,35 | 2,52 | 2,35 | 2,50 | 7,08% | 379.391,00 |
| 01.07.2025 | 2,18 | 2,41 | 2,15 | 2,33 | 5,43% | 392.353,00 |
| 30.06.2025 | 2,14 | 2,22 | 2,13 | 2,21 | 5,24% | 342.843,00 |
| 27.06.2025 | 2,06 | 2,27 | 2,02 | 2,10 | 0,48% | 3.658.429,00 |
| 26.06.2025 | 2,16 | 2,22 | 2,05 | 2,09 | -4,57% | 324.501,00 |
| 25.06.2025 | 2,32 | 2,35 | 2,15 | 2,19 | -6,01% | 307.556,00 |
| 24.06.2025 | 2,09 | 2,36 | 2,03 | 2,33 | 12,56% | 543.081,00 |
| 23.06.2025 | 2,14 | 2,16 | 2,01 | 2,07 | -3,72% | 297.730,00 |
| 20.06.2025 | 2,15 | 2,22 | 2,05 | 2,15 | 0,94% | 302.496,00 |
| 18.06.2025 | 2,32 | 2,32 | 2,11 | 2,13 | -8,97% | 325.754,00 |
| 17.06.2025 | 2,34 | 2,51 | 2,29 | 2,34 | -2,09% | 571.217,00 |
| 16.06.2025 | 1,93 | 2,40 | 1,89 | 2,39 | 34,27% | 1.499.852,00 |
| 13.06.2025 | 1,81 | 1,84 | 1,71 | 1,78 | -4,81% | 518.840,00 |
| 12.06.2025 | 1,85 | 1,95 | 1,82 | 1,87 | -1,58% | 768.502,00 |
| 11.06.2025 | 2,19 | 2,19 | 1,78 | 1,90 | -19,15% | 1.587.093,00 |
| 10.06.2025 | 2,75 | 2,83 | 2,32 | 2,35 | -8,91% | 654.310,00 |
| 09.06.2025 | 2,18 | 2,59 | 2,18 | 2,58 | 20,56% | 705.165,00 |
| 06.06.2025 | 2,18 | 2,20 | 2,09 | 2,14 | -0,47% | 449.024,00 |
| 05.06.2025 | 2,22 | 2,23 | 2,12 | 2,15 | -3,15% | 138.924,00 |
| 04.06.2025 | 2,24 | 2,24 | 2,14 | 2,22 | -1,33% | 144.704,00 |
| 03.06.2025 | 2,07 | 2,37 | 2,01 | 2,25 | 10,29% | 742.459,00 |
| 02.06.2025 | 2,00 | 2,06 | 1,95 | 2,04 | 0,99% | 251.548,00 |
| 30.05.2025 | 2,09 | 2,09 | 1,99 | 2,02 | -4,27% | 174.104,00 |
| 29.05.2025 | 2,06 | 2,11 | 1,98 | 2,11 | 4,46% | 137.639,00 |
| 28.05.2025 | 2,12 | 2,12 | 1,99 | 2,02 | -3,81% | 125.943,00 |
| 27.05.2025 | 2,05 | 2,12 | 2,02 | 2,10 | 3,45% | 124.219,00 |
| 23.05.2025 | 2,08 | 2,11 | 1,98 | 2,03 | -5,14% | 88.109,00 |
| 22.05.2025 | 2,01 | 2,15 | 2,01 | 2,14 | 6,47% | 228.995,00 |
| 21.05.2025 | 2,06 | 2,13 | 1,98 | 2,01 | -5,19% | 119.863,00 |
| 20.05.2025 | 2,10 | 2,14 | 2,09 | 2,12 | 2,42% | 199.916,00 |
| 19.05.2025 | 2,06 | 2,11 | 1,98 | 2,07 | -0,48% | 201.707,00 |
| 16.05.2025 | 2,12 | 2,12 | 2,06 | 2,08 | -1,42% | 137.982,00 |
| 15.05.2025 | 2,10 | 2,11 | 2,02 | 2,11 | 0,96% | 142.946,00 |
| 14.05.2025 | 2,06 | 2,11 | 2,04 | 2,09 | 0,97% | 146.463,00 |
| 13.05.2025 | 2,11 | 2,13 | 2,06 | 2,07 | -0,96% | 102.711,00 |
| 12.05.2025 | 1,95 | 2,18 | 1,95 | 2,09 | 11,76% | 280.816,00 |
| 09.05.2025 | 1,94 | 1,97 | 1,86 | 1,87 | -4,59% | 82.746,00 |
| 08.05.2025 | 1,90 | 2,04 | 1,87 | 1,96 | 4,26% | 128.056,00 |
| 07.05.2025 | 1,74 | 1,90 | 1,72 | 1,88 | 8,67% | 207.065,00 |
| 06.05.2025 | 1,81 | 1,81 | 1,73 | 1,73 | -6,49% | 125.614,00 |
| 05.05.2025 | 1,97 | 2,00 | 1,85 | 1,85 | -6,57% | 134.134,00 |
| 02.05.2025 | 1,94 | 1,99 | 1,88 | 1,98 | 4,21% | 80.116,00 |
| 01.05.2025 | 1,95 | 1,98 | 1,86 | 1,90 | -2,56% | 185.817,00 |
| 30.04.2025 | 1,90 | 1,97 | 1,82 | 1,95 | 0,00% | 171.689,00 |
| 29.04.2025 | 1,90 | 1,97 | 1,88 | 1,95 | 1,04% | 131.720,00 |
| 28.04.2025 | 1,96 | 2,00 | 1,89 | 1,93 | -0,52% | 139.450,00 |
| 25.04.2025 | 2,07 | 2,07 | 1,89 | 1,94 | -6,28% | 233.486,00 |
| 24.04.2025 | 1,99 | 2,09 | 1,97 | 2,07 | 3,76% | 177.694,00 |
| 23.04.2025 | 1,90 | 2,10 | 1,90 | 2,00 | 6,97% | 256.309,00 |
| 22.04.2025 | 1,89 | 1,92 | 1,84 | 1,87 | 0,81% | 212.312,00 |
| 21.04.2025 | 1,90 | 1,90 | 1,73 | 1,85 | -4,15% | 163.938,00 |
| 17.04.2025 | 1,80 | 1,95 | 1,80 | 1,93 | 7,22% | 315.191,00 |
| 16.04.2025 | 1,82 | 1,92 | 1,73 | 1,80 | -1,10% | 451.344,00 |
| 15.04.2025 | 1,95 | 1,99 | 1,78 | 1,82 | -7,61% | 361.221,00 |
| 14.04.2025 | 2,15 | 2,15 | 1,91 | 1,97 | -6,41% | 329.508,00 |
| 11.04.2025 | 2,08 | 2,12 | 2,01 | 2,11 | -0,24% | 130.866,00 |
| 10.04.2025 | 2,14 | 2,15 | 1,99 | 2,11 | -5,59% | 161.291,00 |
| 09.04.2025 | 1,98 | 2,26 | 1,96 | 2,24 | 12,88% | 283.706,00 |
| 08.04.2025 | 2,24 | 2,24 | 1,92 | 1,98 | -7,04% | 223.062,00 |
| 07.04.2025 | 2,04 | 2,25 | 2,00 | 2,13 | -0,23% | 351.707,00 |
| 04.04.2025 | 2,00 | 2,15 | 1,89 | 2,14 | 4,66% | 285.560,00 |
| 03.04.2025 | 2,20 | 2,20 | 2,03 | 2,04 | -11,11% | 256.233,00 |
| 02.04.2025 | 2,22 | 2,31 | 2,22 | 2,30 | 2,00% | 111.910,00 |
| 01.04.2025 | 2,26 | 2,33 | 2,22 | 2,25 | -0,44% | 191.350,00 |
| 31.03.2025 | 2,26 | 2,32 | 2,24 | 2,26 | -2,16% | 180.931,00 |
| 28.03.2025 | 2,38 | 2,38 | 2,22 | 2,31 | -3,75% | 224.364,00 |
| 27.03.2025 | 2,26 | 2,43 | 2,26 | 2,40 | 6,67% | 186.659,00 |
| 26.03.2025 | 2,33 | 2,33 | 2,22 | 2,25 | -2,60% | 157.668,00 |
| 25.03.2025 | 2,44 | 2,45 | 2,31 | 2,31 | -5,71% | 190.255,00 |