36,415€
-0,61%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |