24,985€
-3,57%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 34,60 | 36,80 | 34,60 | 36,20 | 3,43% | - |
| 10.02.2025 | 35,00 | 35,20 | 34,80 | 35,00 | 0,57% | - |
| 07.02.2025 | 35,40 | 35,40 | 34,60 | 34,80 | -2,79% | - |
| 06.02.2025 | 35,40 | 36,20 | 35,40 | 35,80 | 1,70% | - |
| 05.02.2025 | 35,20 | 35,40 | 35,00 | 35,20 | -0,56% | - |
| 04.02.2025 | 34,60 | 35,40 | 34,60 | 35,40 | 1,72% | - |
| 03.02.2025 | 35,60 | 35,60 | 34,60 | 34,80 | -2,79% | - |
| 31.01.2025 | 36,60 | 36,60 | 35,80 | 35,80 | -1,65% | - |
| 30.01.2025 | 36,00 | 36,80 | 36,00 | 36,40 | 1,11% | - |
| 29.01.2025 | 35,80 | 36,40 | 35,80 | 36,00 | 0,56% | - |
| 28.01.2025 | 36,80 | 36,80 | 35,80 | 35,80 | -2,72% | - |
| 27.01.2025 | 35,20 | 36,80 | 35,20 | 36,80 | 3,95% | - |
| 24.01.2025 | 35,80 | 36,00 | 35,40 | 35,40 | -1,67% | 500,00 |
| 23.01.2025 | 35,20 | 36,00 | 35,20 | 36,00 | -0,55% | - |
| 22.01.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | - |
| 21.01.2025 | 35,80 | 36,40 | 35,80 | 36,00 | 1,12% | - |
| 20.01.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -1,11% | - |
| 17.01.2025 | 35,80 | 36,40 | 35,80 | 36,00 | 0,56% | - |
| 16.01.2025 | 35,60 | 36,00 | 35,40 | 35,80 | 0,56% | - |
| 15.01.2025 | 36,20 | 37,00 | 35,60 | 35,60 | -1,11% | - |
| 14.01.2025 | 36,40 | 36,60 | 35,80 | 36,00 | -1,64% | - |
| 13.01.2025 | 37,00 | 37,00 | 35,80 | 36,60 | -1,08% | - |
| 10.01.2025 | 36,20 | 37,20 | 35,60 | 37,00 | 2,78% | - |
| 09.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 08.01.2025 | 36,20 | 36,20 | 35,00 | 36,00 | -0,55% | - |
| 07.01.2025 | 36,20 | 36,60 | 36,20 | 36,20 | -2,69% | 15,00 |
| 06.01.2025 | 36,60 | 37,40 | 36,60 | 37,20 | 1,09% | - |
| 03.01.2025 | 36,20 | 37,00 | 36,20 | 36,80 | 1,10% | - |
| 02.01.2025 | 36,80 | 37,40 | 36,40 | 36,40 | -1,62% | - |
| 30.12.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
| 27.12.2024 | 37,40 | 37,40 | 37,20 | 37,40 | -0,53% | - |
| 23.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 20.12.2024 | 37,80 | 38,60 | 37,40 | 37,40 | -1,58% | - |
| 19.12.2024 | 39,00 | 40,00 | 38,00 | 38,00 | -3,55% | 85,00 |
| 18.12.2024 | 40,20 | 40,40 | 39,40 | 39,40 | -1,99% | - |
| 17.12.2024 | 40,60 | 40,60 | 39,80 | 40,20 | -1,47% | - |
| 16.12.2024 | 41,60 | 41,60 | 40,60 | 40,80 | -1,92% | - |
| 13.12.2024 | 41,80 | 42,20 | 41,40 | 41,60 | -0,95% | - |
| 12.12.2024 | 42,00 | 42,60 | 41,80 | 42,00 | -0,47% | 15,00 |
| 11.12.2024 | 41,20 | 42,60 | 41,20 | 42,20 | 1,93% | - |