27,745€
0,56%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 27,44 | 27,95 | 27,37 | 27,46 | -0,47% | 9,00 |
| 03.07.2025 | 27,89 | 27,95 | 27,59 | 27,59 | -0,97% | - |
| 02.07.2025 | 27,64 | 27,86 | 27,57 | 27,86 | 0,83% | - |
| 01.07.2025 | 26,41 | 27,96 | 26,41 | 27,63 | 4,26% | - |
| 30.06.2025 | 25,93 | 26,50 | 25,93 | 26,50 | 2,47% | - |
| 27.06.2025 | 25,39 | 25,96 | 25,39 | 25,86 | 1,49% | - |
| 26.06.2025 | 25,67 | 25,70 | 25,21 | 25,48 | -1,09% | - |
| 25.06.2025 | 26,30 | 26,30 | 25,52 | 25,76 | -2,20% | - |
| 24.06.2025 | 26,22 | 26,37 | 26,11 | 26,34 | 0,65% | - |
| 23.06.2025 | 25,18 | 26,17 | 25,18 | 26,17 | 3,93% | - |
| 20.06.2025 | 25,05 | 25,65 | 25,05 | 25,18 | 0,84% | - |
| 19.06.2025 | 25,20 | 25,20 | 24,97 | 24,97 | -1,11% | - |
| 18.06.2025 | 25,33 | 25,66 | 25,25 | 25,25 | -0,98% | - |
| 17.06.2025 | 25,99 | 25,99 | 25,47 | 25,50 | -2,30% | - |
| 16.06.2025 | 25,67 | 26,10 | 25,60 | 26,10 | 1,56% | - |
| 13.06.2025 | 26,29 | 26,98 | 25,70 | 25,70 | -4,00% | 115,00 |
| 12.06.2025 | 26,89 | 27,02 | 26,63 | 26,77 | -1,44% | - |
| 11.06.2025 | 28,02 | 28,02 | 27,16 | 27,16 | -3,93% | - |
| 10.06.2025 | 27,87 | 28,59 | 27,87 | 28,27 | 0,04% | - |
| 09.06.2025 | 27,26 | 28,32 | 27,26 | 28,26 | 3,14% | - |
| 06.06.2025 | 27,19 | 27,45 | 27,19 | 27,40 | 0,81% | - |
| 05.06.2025 | 27,49 | 27,75 | 27,18 | 27,18 | -1,38% | - |
| 04.06.2025 | 27,52 | 27,56 | 27,29 | 27,56 | 0,18% | - |
| 03.06.2025 | 26,39 | 27,59 | 26,32 | 27,51 | 4,05% | - |
| 02.06.2025 | 26,41 | 26,44 | 26,13 | 26,44 | -1,12% | - |
| 30.05.2025 | 26,64 | 26,80 | 26,64 | 26,74 | 1,75% | - |
| 29.05.2025 | 27,19 | 27,25 | 25,93 | 26,28 | 2,34% | 345,00 |
| 28.05.2025 | 26,32 | 26,32 | 25,68 | 25,68 | -2,36% | - |
| 27.05.2025 | 25,85 | 26,43 | 25,67 | 26,30 | 1,58% | - |
| 26.05.2025 | 25,76 | 25,91 | 25,76 | 25,89 | 0,50% | - |
| 23.05.2025 | 26,26 | 26,26 | 25,69 | 25,76 | -2,35% | - |
| 22.05.2025 | 25,88 | 26,43 | 25,88 | 26,38 | 1,27% | - |
| 21.05.2025 | 27,18 | 27,18 | 26,05 | 26,05 | -5,41% | - |
| 20.05.2025 | 27,66 | 28,00 | 27,54 | 27,54 | -1,11% | - |
| 19.05.2025 | 28,09 | 28,09 | 27,56 | 27,85 | -2,42% | - |
| 16.05.2025 | 28,34 | 28,68 | 28,34 | 28,54 | 0,21% | - |
| 15.05.2025 | 27,53 | 28,71 | 27,49 | 28,48 | 2,08% | 20,00 |
| 14.05.2025 | 27,94 | 28,02 | 27,66 | 27,90 | -0,50% | - |
| 13.05.2025 | 28,14 | 28,39 | 27,58 | 28,04 | -1,41% | - |
| 12.05.2025 | 25,07 | 28,80 | 25,07 | 28,44 | 14,96% | 460,00 |
| 09.05.2025 | 26,04 | 26,04 | 24,74 | 24,74 | -4,52% | - |
| 08.05.2025 | 24,50 | 25,91 | 24,01 | 25,91 | 6,32% | 120,00 |
| 07.05.2025 | 23,91 | 24,38 | 23,91 | 24,37 | 1,80% | - |
| 06.05.2025 | 24,78 | 24,78 | 23,94 | 23,94 | -4,20% | - |
| 05.05.2025 | 25,00 | 25,41 | 24,97 | 24,99 | -0,72% | - |
| 02.05.2025 | 24,70 | 25,21 | 24,70 | 25,17 | 0,96% | - |
| 30.04.2025 | 24,85 | 24,93 | 24,26 | 24,93 | -0,36% | - |
| 29.04.2025 | 24,86 | 25,12 | 24,63 | 25,02 | 0,85% | - |
| 28.04.2025 | 24,97 | 25,56 | 24,70 | 24,81 | -1,31% | - |
| 25.04.2025 | 25,33 | 25,33 | 24,98 | 25,14 | -0,12% | - |
| 24.04.2025 | 24,47 | 25,26 | 24,46 | 25,17 | 1,86% | - |
| 23.04.2025 | 24,63 | 25,89 | 24,63 | 24,71 | 1,19% | 20,00 |
| 22.04.2025 | 23,51 | 24,42 | 23,51 | 24,42 | 0,62% | - |
| 17.04.2025 | 23,62 | 24,28 | 23,62 | 24,27 | 3,85% | - |
| 16.04.2025 | 24,34 | 24,68 | 23,37 | 23,37 | -5,69% | - |
| 15.04.2025 | 25,02 | 25,09 | 24,60 | 24,78 | -1,31% | - |
| 14.04.2025 | 25,38 | 25,41 | 24,59 | 25,11 | -1,06% | - |
| 11.04.2025 | 25,72 | 25,72 | 24,01 | 25,38 | -0,90% | - |
| 10.04.2025 | 27,79 | 27,79 | 25,33 | 25,61 | -8,76% | - |
| 09.04.2025 | 23,81 | 28,07 | 23,81 | 28,07 | 14,62% | - |
| 08.04.2025 | 26,30 | 26,91 | 24,49 | 24,49 | -5,66% | - |
| 07.04.2025 | 26,34 | 27,02 | 25,59 | 25,96 | -4,56% | - |
| 04.04.2025 | 26,60 | 27,20 | 25,60 | 27,20 | 1,49% | - |
| 03.04.2025 | 29,60 | 29,60 | 26,80 | 26,80 | -15,19% | - |
| 02.04.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 2,60% | - |
| 01.04.2025 | 30,20 | 30,80 | 30,00 | 30,80 | 1,32% | - |
| 31.03.2025 | 30,20 | 30,40 | 30,00 | 30,40 | 0,00% | - |
| 28.03.2025 | 31,20 | 31,20 | 30,20 | 30,40 | -2,56% | - |
| 27.03.2025 | 31,40 | 31,40 | 31,00 | 31,20 | 0,00% | - |
| 26.03.2025 | 31,20 | 31,20 | 30,80 | 31,20 | 0,00% | - |
| 25.03.2025 | 31,60 | 31,60 | 31,00 | 31,20 | -1,27% | 270,00 |
| 24.03.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 21.03.2025 | 31,60 | 32,20 | 31,60 | 31,80 | 0,00% | - |
| 20.03.2025 | 31,40 | 32,40 | 31,20 | 31,80 | 1,92% | - |
| 19.03.2025 | 31,20 | 31,40 | 31,20 | 31,20 | 0,65% | - |
| 18.03.2025 | 31,00 | 31,60 | 31,00 | 31,00 | 0,00% | - |
| 17.03.2025 | 29,40 | 31,60 | 29,40 | 31,00 | 5,44% | - |
| 14.03.2025 | 29,40 | 29,60 | 29,20 | 29,40 | 0,68% | 144,00 |
| 13.03.2025 | 30,40 | 30,40 | 29,20 | 29,20 | -3,31% | - |
| 12.03.2025 | 31,20 | 31,20 | 30,20 | 30,20 | -2,58% | - |
| 11.03.2025 | 32,20 | 32,20 | 30,60 | 31,00 | -3,73% | - |
| 10.03.2025 | 32,60 | 32,80 | 32,00 | 32,20 | -1,23% | - |
| 07.03.2025 | 32,00 | 32,60 | 31,40 | 32,60 | 1,24% | - |
| 06.03.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 1,90% | - |
| 05.03.2025 | 32,00 | 32,00 | 31,00 | 31,60 | -1,25% | - |
| 04.03.2025 | 33,60 | 33,60 | 32,00 | 32,00 | -4,19% | - |
| 03.03.2025 | 34,00 | 34,20 | 33,40 | 33,40 | -2,34% | - |
| 28.02.2025 | 34,00 | 34,20 | 33,80 | 34,20 | 0,59% | - |
| 27.02.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -4,49% | - |
| 26.02.2025 | 35,40 | 35,80 | 35,20 | 35,60 | 0,56% | - |
| 25.02.2025 | 35,00 | 35,60 | 35,00 | 35,40 | 0,57% | - |
| 24.02.2025 | 34,80 | 35,40 | 34,60 | 35,20 | 0,57% | - |
| 21.02.2025 | 34,80 | 35,20 | 34,60 | 35,00 | 0,57% | - |
| 20.02.2025 | 35,00 | 35,40 | 34,80 | 34,80 | -1,14% | - |
| 19.02.2025 | 36,40 | 36,40 | 35,00 | 35,20 | -3,30% | - |
| 18.02.2025 | 36,20 | 36,40 | 35,80 | 36,40 | 1,11% | - |
| 17.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 14.02.2025 | 35,60 | 36,40 | 35,00 | 36,00 | 1,12% | - |
| 13.02.2025 | 36,40 | 36,40 | 34,80 | 35,60 | -1,11% | - |
| 12.02.2025 | 36,20 | 36,20 | 35,80 | 36,00 | -0,55% | - |