34,850€
-2,74%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,79 | 35,79 | 34,42 | 34,42 | -3,94% | - |
| 05.03.2026 | 36,16 | 36,16 | 35,68 | 35,83 | -1,27% | - |
| 04.03.2026 | 36,78 | 36,96 | 36,08 | 36,29 | -1,87% | - |
| 03.03.2026 | 36,27 | 36,98 | 35,65 | 36,98 | 0,35% | - |
| 02.03.2026 | 35,53 | 36,85 | 35,53 | 36,85 | 0,49% | - |
| 27.02.2026 | 37,62 | 37,62 | 36,67 | 36,67 | -3,42% | - |
| 26.02.2026 | 37,33 | 38,06 | 37,33 | 37,97 | 1,04% | - |
| 25.02.2026 | 38,51 | 38,51 | 36,92 | 37,58 | -2,82% | - |
| 24.02.2026 | 37,99 | 38,67 | 37,99 | 38,67 | 1,71% | 300,00 |
| 23.02.2026 | 39,61 | 39,61 | 37,65 | 38,02 | -4,83% | - |
| 20.02.2026 | 39,60 | 40,26 | 39,50 | 39,95 | 1,16% | - |
| 19.02.2026 | 41,33 | 41,33 | 38,90 | 39,49 | -4,87% | 300,00 |
| 18.02.2026 | 40,06 | 41,51 | 39,56 | 41,51 | 3,21% | - |
| 17.02.2026 | 39,91 | 40,22 | 39,80 | 40,22 | 0,47% | - |
| 16.02.2026 | 40,04 | 40,08 | 40,01 | 40,03 | 0,02% | - |
| 13.02.2026 | 39,40 | 40,02 | 39,40 | 40,02 | 1,21% | - |
| 12.02.2026 | 39,62 | 39,74 | 39,34 | 39,54 | 0,23% | - |
| 11.02.2026 | 39,09 | 39,45 | 38,81 | 39,45 | 0,87% | - |
| 10.02.2026 | 38,71 | 39,55 | 38,71 | 39,11 | 1,06% | - |
| 09.02.2026 | 39,34 | 39,34 | 38,48 | 38,70 | -2,42% | - |
| 06.02.2026 | 38,49 | 39,78 | 38,49 | 39,66 | 2,69% | - |
| 05.02.2026 | 39,66 | 39,66 | 38,57 | 38,62 | -2,84% | - |
| 04.02.2026 | 39,13 | 40,21 | 39,07 | 39,75 | 1,58% | - |
| 03.02.2026 | 38,84 | 39,97 | 38,84 | 39,13 | 0,69% | - |
| 02.02.2026 | 37,75 | 39,08 | 37,75 | 38,86 | 2,10% | - |
| 30.01.2026 | 37,63 | 38,17 | 37,56 | 38,06 | 0,61% | - |
| 29.01.2026 | 38,38 | 38,38 | 37,83 | 37,83 | -1,89% | - |
| 28.01.2026 | 39,03 | 39,09 | 38,56 | 38,56 | -1,41% | - |
| 27.01.2026 | 39,50 | 39,72 | 39,11 | 39,11 | -1,46% | - |
| 26.01.2026 | 39,46 | 39,89 | 39,46 | 39,69 | -0,15% | - |
| 23.01.2026 | 41,11 | 41,11 | 39,75 | 39,75 | -3,40% | - |
| 22.01.2026 | 41,15 | 41,90 | 41,14 | 41,15 | -0,41% | - |
| 21.01.2026 | 40,70 | 41,32 | 40,70 | 41,32 | 1,25% | - |
| 20.01.2026 | 42,48 | 42,48 | 40,78 | 40,81 | -4,47% | - |
| 19.01.2026 | 42,84 | 42,84 | 42,69 | 42,72 | -1,39% | - |
| 16.01.2026 | 42,05 | 43,42 | 42,05 | 43,32 | 2,65% | - |
| 15.01.2026 | 41,44 | 42,20 | 41,44 | 42,20 | 2,01% | - |
| 14.01.2026 | 41,73 | 41,76 | 41,37 | 41,37 | -1,38% | - |
| 13.01.2026 | 41,98 | 42,26 | 41,70 | 41,95 | -0,19% | - |
| 12.01.2026 | 41,56 | 42,24 | 40,85 | 42,03 | 0,12% | - |
| 09.01.2026 | 41,70 | 41,98 | 41,12 | 41,98 | 0,72% | - |
| 08.01.2026 | 40,01 | 41,79 | 39,91 | 41,68 | 3,37% | - |
| 07.01.2026 | 40,32 | 40,51 | 40,32 | 40,32 | 0,15% | - |
| 06.01.2026 | 38,90 | 40,26 | 38,77 | 40,26 | 3,13% | - |
| 05.01.2026 | 37,95 | 39,84 | 37,95 | 39,04 | 3,04% | - |
| 02.01.2026 | 37,18 | 37,94 | 37,08 | 37,89 | 0,00% | - |
| 30.12.2025 | 37,89 | 37,89 | 37,89 | 37,89 | -0,39% | - |
| 29.12.2025 | 38,43 | 38,52 | 37,92 | 38,04 | 0,71% | - |
| 23.12.2025 | 37,78 | 37,87 | 37,34 | 37,77 | -0,58% | - |
| 22.12.2025 | 37,61 | 38,21 | 37,35 | 37,99 | 1,17% | - |
| 19.12.2025 | 36,98 | 37,55 | 36,82 | 37,55 | 1,05% | - |
| 18.12.2025 | 36,09 | 37,16 | 36,09 | 37,16 | 2,37% | - |
| 17.12.2025 | 36,29 | 36,30 | 36,12 | 36,30 | 0,06% | - |
| 16.12.2025 | 36,35 | 36,35 | 36,11 | 36,28 | -0,68% | - |
| 15.12.2025 | 37,22 | 37,22 | 36,48 | 36,53 | -1,54% | - |
| 12.12.2025 | 38,34 | 38,48 | 37,10 | 37,10 | -3,28% | - |
| 11.12.2025 | 38,06 | 38,82 | 37,96 | 38,36 | 0,52% | - |
| 10.12.2025 | 36,89 | 38,16 | 36,79 | 38,16 | 3,11% | - |
| 09.12.2025 | 36,41 | 37,01 | 36,02 | 37,01 | 1,79% | - |
| 08.12.2025 | 36,99 | 36,99 | 36,31 | 36,36 | -1,60% | - |
| 05.12.2025 | 35,94 | 37,12 | 35,94 | 36,95 | 2,33% | - |
| 04.12.2025 | 36,61 | 36,61 | 35,79 | 36,11 | -1,45% | - |
| 03.12.2025 | 35,95 | 36,87 | 35,95 | 36,64 | 1,55% | - |
| 02.12.2025 | 36,14 | 36,40 | 36,08 | 36,08 | -0,30% | - |
| 01.12.2025 | 35,23 | 36,59 | 35,23 | 36,19 | 2,23% | - |
| 28.11.2025 | 35,43 | 35,73 | 35,40 | 35,40 | 0,17% | - |
| 27.11.2025 | 35,35 | 35,36 | 35,34 | 35,34 | -0,45% | - |
| 26.11.2025 | 35,34 | 35,78 | 35,34 | 35,50 | 0,77% | - |
| 25.11.2025 | 33,79 | 35,57 | 33,79 | 35,23 | 3,68% | - |
| 24.11.2025 | 33,03 | 34,05 | 32,81 | 33,98 | 2,47% | - |
| 21.11.2025 | 30,86 | 33,24 | 30,86 | 33,16 | 7,56% | - |
| 20.11.2025 | 31,38 | 32,05 | 30,83 | 30,83 | -1,38% | - |
| 19.11.2025 | 30,95 | 31,42 | 30,95 | 31,26 | 0,74% | - |
| 18.11.2025 | 30,46 | 31,05 | 30,19 | 31,03 | 0,78% | - |
| 17.11.2025 | 31,76 | 31,86 | 30,79 | 30,79 | -3,08% | - |
| 14.11.2025 | 32,15 | 32,15 | 31,53 | 31,77 | -1,30% | - |
| 13.11.2025 | 33,00 | 33,20 | 31,99 | 32,19 | -2,66% | - |
| 12.11.2025 | 32,85 | 33,07 | 32,53 | 33,07 | 0,55% | - |
| 11.11.2025 | 31,21 | 32,89 | 31,21 | 32,89 | 5,21% | - |
| 10.11.2025 | 31,05 | 31,26 | 30,35 | 31,26 | 1,07% | - |
| 07.11.2025 | 30,12 | 31,17 | 30,09 | 30,93 | 2,69% | - |
| 06.11.2025 | 28,22 | 30,24 | 28,22 | 30,12 | 4,84% | - |
| 05.11.2025 | 27,97 | 29,34 | 27,97 | 28,73 | 2,42% | - |
| 04.11.2025 | 28,54 | 28,54 | 28,05 | 28,05 | -2,91% | - |
| 03.11.2025 | 29,08 | 29,08 | 28,71 | 28,89 | -1,13% | - |
| 31.10.2025 | 29,33 | 29,55 | 28,88 | 29,22 | -0,38% | - |
| 30.10.2025 | 29,45 | 29,77 | 29,33 | 29,33 | -0,64% | - |
| 29.10.2025 | 30,50 | 30,50 | 29,52 | 29,52 | -3,02% | - |
| 28.10.2025 | 30,60 | 30,60 | 30,11 | 30,44 | -0,65% | - |
| 27.10.2025 | 30,46 | 30,88 | 30,46 | 30,64 | 0,76% | - |
| 24.10.2025 | 30,34 | 30,53 | 30,25 | 30,41 | 0,36% | - |
| 23.10.2025 | 29,74 | 30,42 | 29,64 | 30,30 | 1,75% | - |
| 22.10.2025 | 29,74 | 30,53 | 29,74 | 29,78 | -0,30% | - |
| 21.10.2025 | 28,83 | 30,07 | 28,65 | 29,87 | 2,96% | - |
| 20.10.2025 | 28,64 | 29,17 | 28,64 | 29,01 | 1,50% | - |
| 17.10.2025 | 28,11 | 28,66 | 28,11 | 28,58 | 1,13% | - |
| 16.10.2025 | 29,04 | 29,16 | 28,26 | 28,26 | -3,09% | - |
| 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% | - |