5,840$
-0,17%
Echtzeit-Aktienkurs Vera Bradley Inc.
Bid:
Ask:
Aktienkurse zur Vera Bradley Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 5,83 | 5,92 | 5,83 | 5,88 | 0,51% | 7.807,00 |
| 16.10.2026 | 6,01 | 6,19 | 5,80 | 5,85 | -2,26% | 524.353,00 |
| 15.10.2026 | 5,69 | 6,02 | 5,69 | 5,99 | 6,31% | 546.850,00 |
| 14.10.2026 | 5,70 | 5,80 | 5,50 | 5,63 | -2,51% | 486.319,00 |
| 13.10.2026 | 5,48 | 5,93 | 5,39 | 5,78 | 5,71% | 736.673,00 |
| 12.10.2026 | 5,15 | 5,53 | 5,12 | 5,46 | 6,29% | 682.189,00 |
| 09.10.2026 | 5,08 | 5,32 | 5,01 | 5,14 | 1,18% | 406.240,00 |
| 08.10.2026 | 5,14 | 5,32 | 4,98 | 5,08 | 2,01% | 929.358,00 |
| 07.10.2026 | 4,99 | 5,03 | 4,83 | 4,98 | -1,97% | 166.608,00 |
| 06.10.2026 | 5,04 | 5,22 | 4,85 | 5,08 | 1,30% | 551.224,00 |
| 05.10.2026 | 5,16 | 5,17 | 4,93 | 5,02 | -1,86% | 413.017,00 |
| 02.10.2026 | 5,04 | 5,14 | 4,85 | 5,11 | 2,61% | 450.241,00 |
| 01.10.2026 | 4,60 | 5,11 | 4,51 | 4,98 | 7,79% | 902.948,00 |
| 30.09.2026 | 4,30 | 4,69 | 4,26 | 4,62 | 8,20% | 392.900,00 |
| 29.09.2026 | 4,20 | 4,41 | 4,18 | 4,27 | 2,77% | 284.431,00 |
| 28.09.2026 | 4,02 | 4,19 | 4,02 | 4,16 | 3,23% | 322.910,00 |
| 25.09.2026 | 4,07 | 4,10 | 4,00 | 4,03 | -1,11% | 298.012,00 |
| 24.09.2026 | 4,09 | 4,20 | 4,01 | 4,07 | 0,99% | 276.849,00 |
| 23.09.2026 | 4,29 | 4,29 | 4,00 | 4,03 | -6,17% | 253.051,00 |
| 22.09.2026 | 4,23 | 4,36 | 4,18 | 4,30 | 3,25% | 323.773,00 |
| 21.09.2026 | 4,37 | 4,58 | 4,06 | 4,16 | -2,12% | 722.663,00 |
| 18.09.2026 | 4,27 | 4,35 | 4,16 | 4,25 | 0,71% | 323.906,00 |
| 17.09.2026 | 4,14 | 4,27 | 3,97 | 4,22 | 4,98% | 577.727,00 |
| 16.09.2026 | 4,25 | 4,54 | 4,00 | 4,02 | -1,71% | 2.662.429,00 |
| 15.09.2026 | 3,61 | 4,15 | 3,24 | 4,09 | 34,10% | 11.208.452,00 |
| 14.09.2026 | 3,21 | 3,22 | 2,87 | 3,05 | -2,87% | 519.997,00 |
| 11.09.2026 | 3,10 | 3,15 | 3,10 | 3,14 | 2,95% | 58.173,00 |
| 10.09.2026 | 3,08 | 3,25 | 3,04 | 3,05 | -1,29% | 217.032,00 |
| 09.09.2026 | 3,36 | 3,36 | 3,04 | 3,09 | -8,58% | 167.256,00 |
| 08.09.2026 | 3,31 | 3,39 | 3,27 | 3,38 | 0,90% | 82.616,00 |
| 04.09.2026 | 3,27 | 3,37 | 3,25 | 3,35 | 2,13% | 89.916,00 |
| 03.09.2026 | 3,19 | 3,34 | 3,16 | 3,28 | 3,14% | 117.346,00 |
| 02.09.2026 | 3,25 | 3,27 | 3,15 | 3,18 | -0,62% | 64.593,00 |
| 01.09.2026 | 3,28 | 3,39 | 3,16 | 3,20 | -6,43% | 82.398,00 |
| 31.08.2026 | 3,33 | 3,42 | 3,22 | 3,42 | 3,32% | 101.343,00 |
| 28.08.2026 | 3,39 | 3,40 | 3,30 | 3,31 | -0,90% | 30.002,00 |
| 27.08.2026 | 3,31 | 3,40 | 3,28 | 3,34 | -0,30% | 75.888,00 |
| 26.08.2026 | 3,20 | 3,36 | 3,20 | 3,35 | 4,36% | 74.175,00 |
| 25.08.2026 | 3,09 | 3,24 | 3,09 | 3,21 | 0,94% | 63.613,00 |
| 24.08.2026 | 3,16 | 3,25 | 3,15 | 3,18 | 0,95% | 58.141,00 |
| 21.08.2026 | 3,08 | 3,17 | 3,07 | 3,15 | 3,28% | 94.429,00 |
| 20.08.2026 | 3,10 | 3,11 | 3,04 | 3,05 | -2,87% | 72.715,00 |
| 19.08.2026 | 3,17 | 3,24 | 3,13 | 3,14 | 0,64% | 36.987,00 |
| 18.08.2026 | 3,16 | 3,22 | 3,12 | 3,12 | -1,89% | 77.846,00 |
| 17.08.2026 | 3,25 | 3,29 | 3,13 | 3,18 | -2,75% | 143.318,00 |
| 14.08.2026 | 3,31 | 3,34 | 3,26 | 3,27 | -1,80% | 47.215,00 |
| 13.08.2026 | 3,42 | 3,45 | 3,30 | 3,33 | -2,35% | 73.550,00 |
| 12.08.2026 | 3,34 | 3,47 | 3,30 | 3,41 | 1,79% | 106.343,00 |
| 11.08.2026 | 3,40 | 3,46 | 3,31 | 3,35 | -1,18% | 130.305,00 |
| 10.08.2026 | 3,46 | 3,46 | 3,38 | 3,39 | -2,31% | 74.046,00 |
| 07.08.2026 | 3,41 | 3,48 | 3,38 | 3,47 | 2,06% | 84.144,00 |
| 06.08.2026 | 3,50 | 3,55 | 3,39 | 3,40 | -3,13% | 170.246,00 |
| 05.08.2026 | 3,60 | 3,60 | 3,44 | 3,51 | 0,57% | 151.611,00 |
| 04.08.2026 | 3,55 | 3,58 | 3,48 | 3,49 | 0,00% | 96.741,00 |
| 03.08.2026 | 3,44 | 3,61 | 3,44 | 3,49 | 2,35% | 117.719,00 |
| 31.07.2026 | 3,47 | 3,52 | 3,34 | 3,41 | -2,29% | 259.205,00 |
| 30.07.2026 | 3,47 | 3,51 | 3,45 | 3,49 | 0,58% | 46.633,00 |
| 29.07.2026 | 3,66 | 3,69 | 3,42 | 3,47 | -5,19% | 184.177,00 |
| 28.07.2026 | 3,74 | 3,75 | 3,65 | 3,66 | -2,40% | 79.009,00 |
| 27.07.2026 | 3,70 | 3,79 | 3,70 | 3,75 | 1,63% | 60.594,00 |
| 24.07.2026 | 3,67 | 3,81 | 3,65 | 3,69 | 0,14% | 42.048,00 |
| 23.07.2026 | 3,78 | 3,78 | 3,67 | 3,69 | -4,04% | 59.187,00 |
| 22.07.2026 | 3,78 | 3,88 | 3,78 | 3,84 | 0,52% | 90.614,00 |
| 21.07.2026 | 3,74 | 3,84 | 3,74 | 3,82 | 2,69% | 67.960,00 |
| 20.07.2026 | 3,75 | 3,79 | 3,65 | 3,72 | -0,80% | 99.892,00 |
| 17.07.2026 | 3,83 | 3,87 | 3,74 | 3,75 | -2,34% | 86.083,00 |
| 16.07.2026 | 4,00 | 4,05 | 3,83 | 3,84 | -4,00% | 120.798,00 |
| 15.07.2026 | 3,79 | 4,03 | 3,78 | 4,00 | 5,40% | 162.993,00 |
| 14.07.2026 | 3,80 | 3,86 | 3,75 | 3,80 | -0,13% | 127.467,00 |
| 13.07.2026 | 4,07 | 4,16 | 3,80 | 3,80 | -5,71% | 150.524,00 |
| 10.07.2026 | 3,86 | 4,07 | 3,85 | 4,03 | 5,22% | 156.884,00 |
| 09.07.2026 | 3,87 | 3,87 | 3,80 | 3,83 | -0,26% | 75.189,00 |
| 08.07.2026 | 3,81 | 3,88 | 3,75 | 3,84 | -0,13% | 136.544,00 |
| 07.07.2026 | 3,81 | 3,87 | 3,80 | 3,85 | 0,92% | 140.240,00 |
| 06.07.2026 | 3,89 | 4,00 | 3,81 | 3,81 | -2,56% | 111.706,00 |
| 02.07.2026 | 3,93 | 4,08 | 3,83 | 3,91 | 0,51% | 135.655,00 |
| 01.07.2026 | 3,93 | 4,01 | 3,85 | 3,89 | 0,00% | 271.641,00 |
| 30.06.2026 | 3,98 | 4,00 | 3,75 | 3,89 | -2,02% | 185.951,00 |
| 29.06.2026 | 3,95 | 4,04 | 3,83 | 3,97 | 0,51% | 166.284,00 |
| 26.06.2026 | 3,84 | 4,08 | 3,83 | 3,95 | 2,60% | 426.323,00 |
| 25.06.2026 | 3,84 | 3,89 | 3,80 | 3,85 | 0,26% | 133.824,00 |
| 24.06.2026 | 3,84 | 3,89 | 3,82 | 3,84 | -0,13% | 111.694,00 |
| 23.06.2026 | 3,73 | 3,86 | 3,70 | 3,85 | 3,64% | 111.978,00 |
| 22.06.2026 | 3,86 | 3,90 | 3,68 | 3,71 | -4,87% | 171.130,00 |
| 18.06.2026 | 3,82 | 4,07 | 3,73 | 3,90 | 3,72% | 281.421,00 |
| 17.06.2026 | 4,00 | 4,34 | 3,75 | 3,76 | 3,87% | 1.173.712,00 |
| 16.06.2026 | 3,74 | 3,86 | 3,54 | 3,62 | -1,90% | 492.617,00 |
| 15.06.2026 | 3,81 | 3,84 | 3,59 | 3,69 | -2,64% | 238.098,00 |
| 12.06.2026 | 3,51 | 4,33 | 3,49 | 3,79 | 9,54% | 1.834.537,00 |
| 11.06.2026 | 3,54 | 3,73 | 3,16 | 3,46 | 8,81% | 9.303.284,00 |
| 10.06.2026 | 3,29 | 3,37 | 3,13 | 3,18 | -3,64% | 209.594,00 |
| 09.06.2026 | 3,29 | 3,38 | 3,21 | 3,30 | 0,00% | 74.147,00 |
| 08.06.2026 | 3,11 | 3,36 | 3,03 | 3,30 | 7,14% | 157.340,00 |
| 05.06.2026 | 3,25 | 3,25 | 3,06 | 3,08 | -7,23% | 79.398,00 |
| 04.06.2026 | 3,29 | 3,36 | 3,24 | 3,32 | 0,30% | 70.731,00 |
| 03.06.2026 | 3,37 | 3,37 | 3,25 | 3,31 | -1,98% | 83.564,00 |
| 02.06.2026 | 3,13 | 3,41 | 3,13 | 3,38 | 5,86% | 129.983,00 |
| 01.06.2026 | 3,30 | 3,30 | 3,00 | 3,19 | -3,63% | 264.654,00 |
| 29.05.2026 | 3,43 | 3,43 | 3,27 | 3,31 | -3,22% | 74.876,00 |
| 28.05.2026 | 3,35 | 3,47 | 3,31 | 3,42 | 3,95% | 77.260,00 |