28,580€
-1,99%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,39 | 29,68 | 28,42 | 28,67 | -1,70% | - |
| 15.10.2025 | 28,99 | 29,40 | 28,99 | 29,16 | 0,76% | - |
| 14.10.2025 | 27,33 | 29,10 | 27,26 | 28,94 | 5,12% | - |
| 13.10.2025 | 27,55 | 28,00 | 27,53 | 27,53 | 0,84% | - |
| 10.10.2025 | 28,36 | 28,36 | 27,30 | 27,30 | -3,74% | - |
| 09.10.2025 | 28,52 | 28,52 | 28,32 | 28,36 | -1,90% | - |
| 08.10.2025 | 28,25 | 28,91 | 28,20 | 28,91 | 2,26% | - |
| 07.10.2025 | 28,95 | 29,52 | 28,27 | 28,27 | -2,62% | 35,00 |
| 06.10.2025 | 29,56 | 29,56 | 28,78 | 29,03 | -1,93% | - |
| 03.10.2025 | 29,57 | 29,93 | 29,57 | 29,60 | 0,24% | - |
| 02.10.2025 | 28,45 | 29,53 | 28,45 | 29,53 | 3,36% | - |
| 01.10.2025 | 27,78 | 28,57 | 27,78 | 28,57 | 2,73% | - |
| 30.09.2025 | 28,70 | 28,70 | 27,64 | 27,81 | -3,47% | - |
| 29.09.2025 | 29,06 | 29,06 | 28,63 | 28,81 | -1,37% | - |
| 26.09.2025 | 28,84 | 29,21 | 28,54 | 29,21 | 0,83% | - |
| 25.09.2025 | 29,28 | 29,28 | 28,69 | 28,97 | -1,19% | - |
| 24.09.2025 | 29,09 | 29,56 | 29,09 | 29,32 | 0,76% | - |
| 23.09.2025 | 29,20 | 29,98 | 29,10 | 29,10 | -0,95% | 80,00 |
| 22.09.2025 | 29,06 | 29,52 | 28,97 | 29,38 | 0,51% | - |
| 19.09.2025 | 30,09 | 30,09 | 29,01 | 29,23 | -3,21% | - |
| 18.09.2025 | 29,72 | 30,20 | 29,72 | 30,20 | 1,58% | - |
| 17.09.2025 | 29,79 | 30,24 | 29,67 | 29,73 | 0,00% | - |
| 16.09.2025 | 29,18 | 29,73 | 29,14 | 29,73 | 1,05% | - |
| 15.09.2025 | 30,05 | 30,05 | 29,05 | 29,42 | -2,23% | - |
| 12.09.2025 | 30,85 | 30,85 | 30,05 | 30,09 | -3,84% | - |
| 11.09.2025 | 30,29 | 31,46 | 29,91 | 31,29 | 4,54% | - |
| 10.09.2025 | 30,01 | 30,01 | 29,24 | 29,93 | -0,86% | - |
| 09.09.2025 | 30,32 | 30,62 | 29,71 | 30,19 | -1,02% | - |
| 08.09.2025 | 30,99 | 31,18 | 29,97 | 30,50 | -0,39% | - |
| 05.09.2025 | 30,68 | 30,85 | 30,46 | 30,62 | -0,07% | - |
| 04.09.2025 | 29,57 | 30,76 | 29,57 | 30,64 | 3,30% | - |
| 03.09.2025 | 29,30 | 29,66 | 29,30 | 29,66 | 0,58% | - |
| 02.09.2025 | 29,67 | 29,67 | 29,26 | 29,49 | -0,64% | - |
| 01.09.2025 | 29,00 | 29,70 | 29,00 | 29,68 | -0,40% | 175,00 |
| 29.08.2025 | 29,46 | 29,80 | 29,46 | 29,80 | 0,51% | - |
| 28.08.2025 | 30,76 | 30,76 | 29,49 | 29,65 | -3,73% | - |
| 27.08.2025 | 30,41 | 30,80 | 30,41 | 30,80 | 1,45% | - |
| 26.08.2025 | 30,11 | 30,79 | 30,11 | 30,36 | 0,63% | - |
| 25.08.2025 | 30,13 | 30,19 | 29,88 | 30,17 | -0,17% | - |
| 22.08.2025 | 28,92 | 30,22 | 28,92 | 30,22 | 4,50% | - |
| 21.08.2025 | 28,89 | 28,92 | 28,52 | 28,92 | 0,00% | - |
| 20.08.2025 | 29,28 | 29,28 | 28,92 | 28,92 | -1,60% | - |
| 19.08.2025 | 29,16 | 29,61 | 29,16 | 29,39 | 0,58% | - |
| 18.08.2025 | 28,69 | 29,27 | 28,69 | 29,22 | 1,78% | - |
| 15.08.2025 | 28,93 | 28,97 | 28,71 | 28,71 | -0,52% | - |
| 14.08.2025 | 29,81 | 29,81 | 28,84 | 28,86 | -3,80% | - |
| 13.08.2025 | 28,53 | 30,00 | 28,27 | 30,00 | 4,97% | 45,00 |
| 12.08.2025 | 27,12 | 28,58 | 27,12 | 28,58 | 5,50% | - |
| 11.08.2025 | 27,69 | 27,71 | 27,05 | 27,09 | -2,34% | - |
| 08.08.2025 | 27,72 | 28,06 | 27,53 | 27,74 | -0,57% | - |
| 07.08.2025 | 30,85 | 30,85 | 26,07 | 27,90 | -9,88% | 45,00 |
| 06.08.2025 | 31,71 | 31,71 | 30,74 | 30,96 | -2,61% | - |
| 05.08.2025 | 31,73 | 31,90 | 31,45 | 31,79 | 0,28% | - |
| 04.08.2025 | 30,78 | 31,71 | 30,78 | 31,70 | 3,39% | - |
| 01.08.2025 | 31,67 | 31,67 | 30,26 | 30,66 | -3,52% | - |
| 31.07.2025 | 32,26 | 32,26 | 31,47 | 31,78 | -1,18% | - |
| 30.07.2025 | 32,46 | 32,81 | 32,16 | 32,16 | -1,02% | - |
| 29.07.2025 | 33,03 | 33,25 | 32,49 | 32,49 | -1,66% | - |
| 28.07.2025 | 32,83 | 33,85 | 32,83 | 33,04 | 1,10% | 175,00 |
| 25.07.2025 | 31,05 | 32,75 | 31,05 | 32,68 | 5,11% | - |
| 24.07.2025 | 33,13 | 33,13 | 31,06 | 31,09 | -6,97% | - |
| 23.07.2025 | 32,51 | 33,42 | 32,17 | 33,42 | 4,76% | - |
| 22.07.2025 | 30,22 | 31,90 | 30,22 | 31,90 | 5,21% | - |
| 21.07.2025 | 29,75 | 30,51 | 29,75 | 30,32 | 1,64% | - |
| 18.07.2025 | 29,90 | 29,93 | 29,61 | 29,83 | -0,47% | - |
| 17.07.2025 | 28,69 | 29,97 | 28,69 | 29,97 | 4,28% | - |
| 16.07.2025 | 27,87 | 28,96 | 27,87 | 28,74 | 2,46% | - |
| 15.07.2025 | 26,98 | 28,24 | 26,98 | 28,05 | 3,89% | 175,00 |
| 14.07.2025 | 26,99 | 27,10 | 26,81 | 27,00 | -0,88% | - |
| 11.07.2025 | 27,71 | 27,71 | 27,08 | 27,24 | -1,94% | - |
| 10.07.2025 | 27,10 | 28,11 | 27,10 | 27,78 | 1,98% | - |
| 09.07.2025 | 26,90 | 27,24 | 26,62 | 27,24 | 0,93% | - |
| 08.07.2025 | 27,08 | 27,38 | 26,74 | 26,99 | -0,52% | - |
| 07.07.2025 | 27,57 | 27,57 | 27,11 | 27,13 | -1,20% | - |
| 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% | - |