41,100€
3,27%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 40,20 | 41,30 | 39,80 | 41,10 | 3,27% | - |
| 28.05.2026 | 40,00 | 40,40 | 38,60 | 39,80 | -0,50% | - |
| 27.05.2026 | 39,20 | 40,80 | 39,20 | 40,00 | 1,52% | - |
| 26.05.2026 | 38,80 | 39,40 | 38,20 | 39,40 | 1,55% | - |
| 25.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 22.05.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 2,66% | - |
| 21.05.2026 | 38,00 | 38,00 | 37,00 | 37,60 | -1,05% | 2,00 |
| 20.05.2026 | 35,80 | 38,00 | 35,20 | 38,00 | 6,15% | - |
| 19.05.2026 | 36,00 | 36,80 | 35,60 | 35,80 | -1,65% | - |
| 18.05.2026 | 36,00 | 36,60 | 36,00 | 36,40 | 0,55% | - |
| 15.05.2026 | 34,60 | 37,20 | 34,40 | 36,20 | 5,23% | - |
| 14.05.2026 | 33,40 | 35,80 | 33,40 | 34,40 | 5,52% | 100,00 |
| 13.05.2026 | 33,60 | 33,60 | 32,40 | 32,60 | -3,55% | - |
| 12.05.2026 | 34,40 | 34,40 | 33,20 | 33,80 | -2,31% | - |
| 11.05.2026 | 35,00 | 35,00 | 34,00 | 34,60 | -1,14% | - |
| 08.05.2026 | 35,20 | 35,20 | 34,80 | 35,00 | -0,57% | - |
| 07.05.2026 | 35,80 | 35,80 | 35,00 | 35,20 | -1,68% | - |
| 06.05.2026 | 33,60 | 35,80 | 33,60 | 35,80 | 6,55% | - |
| 05.05.2026 | 32,40 | 33,60 | 32,40 | 33,60 | 4,35% | - |
| 04.05.2026 | 34,00 | 34,00 | 32,20 | 32,20 | -3,01% | - |
| 30.04.2026 | 32,60 | 33,20 | 32,60 | 33,20 | 1,22% | - |
| 29.04.2026 | 33,40 | 33,40 | 32,40 | 32,80 | -2,38% | - |
| 28.04.2026 | 33,40 | 33,60 | 33,20 | 33,60 | 0,60% | - |
| 27.04.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -1,18% | - |
| 24.04.2026 | 33,80 | 34,00 | 33,40 | 33,80 | 0,00% | - |
| 23.04.2026 | 34,20 | 34,40 | 33,80 | 33,80 | -1,74% | - |
| 22.04.2026 | 34,80 | 35,00 | 34,40 | 34,40 | -0,58% | - |
| 21.04.2026 | 34,80 | 35,40 | 34,60 | 34,60 | 0,00% | - |
| 20.04.2026 | 34,40 | 34,60 | 34,20 | 34,60 | 0,00% | - |
| 17.04.2026 | 32,40 | 35,40 | 32,40 | 34,60 | 7,45% | - |
| 16.04.2026 | 32,40 | 32,80 | 31,80 | 32,20 | -1,23% | - |
| 15.04.2026 | 33,00 | 33,00 | 31,20 | 32,60 | -1,81% | - |
| 14.04.2026 | 31,00 | 33,20 | 30,60 | 33,20 | 7,10% | - |
| 13.04.2026 | 31,00 | 31,00 | 30,60 | 31,00 | 0,00% | - |
| 10.04.2026 | 31,60 | 31,60 | 31,00 | 31,00 | -1,90% | - |
| 09.04.2026 | 31,80 | 31,80 | 31,00 | 31,60 | -1,86% | - |
| 08.04.2026 | 31,40 | 32,20 | 31,40 | 32,20 | 3,87% | - |
| 07.04.2026 | 32,00 | 32,00 | 31,00 | 31,00 | -0,55% | - |
| 02.04.2026 | 31,39 | 31,39 | 30,64 | 31,17 | -1,52% | - |
| 01.04.2026 | 31,35 | 31,74 | 30,82 | 31,65 | 1,34% | - |
| 31.03.2026 | 30,86 | 31,23 | 30,67 | 31,23 | 1,26% | - |
| 30.03.2026 | 30,60 | 30,84 | 30,14 | 30,84 | 0,75% | - |
| 27.03.2026 | 30,97 | 30,97 | 30,44 | 30,61 | -1,03% | - |
| 26.03.2026 | 31,60 | 31,68 | 30,93 | 30,93 | -2,52% | - |
| 25.03.2026 | 31,64 | 31,88 | 31,35 | 31,73 | 0,51% | - |
| 24.03.2026 | 32,08 | 32,08 | 31,46 | 31,57 | -1,34% | - |
| 23.03.2026 | 30,34 | 32,32 | 30,34 | 32,00 | 4,75% | - |
| 20.03.2026 | 31,11 | 31,11 | 30,42 | 30,55 | -1,83% | - |
| 19.03.2026 | 31,36 | 31,36 | 30,74 | 31,12 | -0,67% | - |
| 18.03.2026 | 32,38 | 32,38 | 31,21 | 31,33 | -2,73% | - |
| 17.03.2026 | 31,62 | 32,45 | 31,62 | 32,21 | 1,58% | - |
| 16.03.2026 | 31,77 | 31,96 | 31,71 | 31,71 | 0,35% | - |
| 13.03.2026 | 30,92 | 31,76 | 30,92 | 31,60 | 1,80% | - |
| 12.03.2026 | 32,09 | 32,09 | 31,04 | 31,04 | -3,84% | - |
| 11.03.2026 | 32,34 | 32,37 | 31,86 | 32,28 | -0,15% | - |
| 10.03.2026 | 34,48 | 34,48 | 32,31 | 32,33 | -6,15% | - |
| 09.03.2026 | 34,17 | 34,45 | 33,02 | 34,45 | 0,09% | - |
| 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% | - |