37,300€
-0,27%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 37,60 | 37,60 | 37,10 | 37,40 | 0,00% | - |
| 13.05.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 1,63% | - |
| 10.05.2024 | 36,20 | 37,00 | 36,20 | 36,80 | 1,66% | - |
| 09.05.2024 | 33,00 | 38,00 | 33,00 | 36,20 | 12,42% | 1,00 |
| 08.05.2024 | 32,80 | 32,80 | 32,00 | 32,20 | -2,42% | - |
| 07.05.2024 | 32,20 | 33,00 | 32,20 | 33,00 | 1,85% | - |
| 06.05.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
| 03.05.2024 | 32,00 | 32,60 | 32,00 | 32,00 | 0,63% | - |
| 02.05.2024 | 32,20 | 32,40 | 31,80 | 31,80 | -4,22% | - |
| 30.04.2024 | 34,40 | 34,40 | 33,20 | 33,20 | -3,49% | - |
| 29.04.2024 | 33,60 | 34,40 | 33,60 | 34,40 | 1,78% | - |
| 26.04.2024 | 33,00 | 34,00 | 33,00 | 33,80 | 1,81% | - |
| 25.04.2024 | 33,00 | 33,60 | 32,60 | 33,20 | -0,60% | - |
| 24.04.2024 | 33,80 | 33,80 | 33,40 | 33,40 | -1,18% | - |
| 23.04.2024 | 33,80 | 33,80 | 33,60 | 33,80 | -0,59% | - |
| 22.04.2024 | 34,80 | 35,00 | 34,00 | 34,00 | -2,30% | - |
| 19.04.2024 | 34,40 | 35,00 | 34,40 | 34,80 | 0,58% | - |
| 18.04.2024 | 34,60 | 34,80 | 34,40 | 34,60 | -0,57% | - |
| 17.04.2024 | 35,20 | 35,20 | 34,40 | 34,80 | -1,69% | - |
| 16.04.2024 | 35,00 | 35,60 | 34,80 | 35,40 | 0,57% | - |
| 15.04.2024 | 35,40 | 35,80 | 35,20 | 35,20 | -1,12% | - |
| 12.04.2024 | 36,00 | 36,20 | 35,40 | 35,60 | -0,56% | - |
| 11.04.2024 | 35,80 | 36,00 | 35,60 | 35,80 | -0,56% | - |
| 10.04.2024 | 35,80 | 36,00 | 35,60 | 36,00 | 0,00% | - |
| 09.04.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 2,86% | - |
| 08.04.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 05.04.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 04.04.2024 | 36,00 | 36,00 | 35,00 | 35,00 | -3,31% | - |
| 03.04.2024 | 35,00 | 36,20 | 35,00 | 36,20 | 2,84% | - |
| 02.04.2024 | 35,40 | 35,40 | 34,60 | 35,20 | -1,68% | 35,00 |
| 28.03.2024 | 35,00 | 35,80 | 35,00 | 35,80 | 1,70% | - |
| 27.03.2024 | 34,00 | 35,20 | 34,00 | 35,20 | 4,14% | - |
| 26.03.2024 | 33,80 | 34,40 | 33,80 | 33,80 | 0,00% | - |
| 25.03.2024 | 34,20 | 34,60 | 33,80 | 33,80 | -1,17% | - |
| 22.03.2024 | 34,60 | 34,80 | 34,20 | 34,20 | -0,58% | - |
| 21.03.2024 | 34,20 | 34,80 | 34,20 | 34,40 | 1,18% | - |
| 20.03.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 1,80% | 29,00 |
| 19.03.2024 | 33,60 | 33,80 | 33,40 | 33,40 | 0,00% | - |
| 18.03.2024 | 34,00 | 34,00 | 33,40 | 33,40 | -1,18% | 6,00 |
| 15.03.2024 | 34,00 | 34,20 | 33,80 | 33,80 | -0,59% | - |
| 14.03.2024 | 35,00 | 35,20 | 34,00 | 34,00 | -2,30% | - |
| 13.03.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 1,16% | - |
| 12.03.2024 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | - |
| 11.03.2024 | 35,20 | 35,20 | 34,80 | 35,00 | -1,13% | - |
| 08.03.2024 | 35,20 | 35,60 | 35,20 | 35,40 | 0,00% | - |
| 07.03.2024 | 35,40 | 36,60 | 35,40 | 35,40 | -0,56% | - |
| 06.03.2024 | 36,60 | 36,60 | 35,60 | 35,60 | -3,26% | - |
| 05.03.2024 | 37,40 | 37,80 | 36,80 | 36,80 | -2,13% | 15,00 |
| 04.03.2024 | 37,80 | 37,80 | 37,60 | 37,60 | -1,05% | - |
| 01.03.2024 | 37,80 | 38,40 | 37,80 | 38,00 | 0,53% | - |
| 29.02.2024 | 38,00 | 38,40 | 37,40 | 37,80 | -1,05% | - |
| 28.02.2024 | 36,60 | 38,20 | 36,60 | 38,20 | 3,80% | - |
| 27.02.2024 | 35,40 | 36,80 | 35,40 | 36,80 | 2,79% | - |
| 26.02.2024 | 34,40 | 35,80 | 34,40 | 35,80 | 3,47% | - |
| 23.02.2024 | 34,80 | 35,00 | 34,60 | 34,60 | -1,14% | 100,00 |
| 22.02.2024 | 35,20 | 35,40 | 34,60 | 35,00 | -0,57% | - |
| 21.02.2024 | 35,40 | 35,60 | 35,20 | 35,20 | -1,12% | - |
| 20.02.2024 | 36,00 | 36,00 | 35,20 | 35,60 | -0,56% | - |
| 19.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 16.02.2024 | 38,20 | 38,20 | 36,00 | 36,00 | -19,28% | - |
| 15.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 14.02.2024 | 43,80 | 45,00 | 43,80 | 44,80 | 1,82% | - |
| 13.02.2024 | 45,20 | 45,20 | 44,00 | 44,00 | -2,65% | - |
| 12.02.2024 | 42,20 | 45,20 | 42,20 | 45,20 | 6,60% | - |
| 09.02.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,47% | - |
| 08.02.2024 | 40,00 | 42,20 | 40,00 | 42,20 | 4,98% | - |
| 07.02.2024 | 39,60 | 40,40 | 39,60 | 40,20 | 1,01% | - |
| 06.02.2024 | 39,40 | 40,00 | 39,40 | 39,80 | 0,00% | - |
| 05.02.2024 | 40,60 | 40,60 | 39,00 | 39,80 | -2,45% | - |
| 02.02.2024 | 39,80 | 41,00 | 39,60 | 40,80 | 1,49% | - |
| 01.02.2024 | 40,40 | 40,40 | 40,00 | 40,20 | -0,99% | - |
| 31.01.2024 | 41,60 | 41,60 | 40,60 | 40,60 | -2,40% | - |
| 30.01.2024 | 42,40 | 42,40 | 41,60 | 41,60 | -2,35% | - |
| 29.01.2024 | 41,80 | 42,60 | 41,60 | 42,60 | 1,43% | - |
| 26.01.2024 | 41,40 | 42,20 | 41,40 | 42,00 | 0,96% | - |
| 25.01.2024 | 40,80 | 42,00 | 40,80 | 41,60 | 1,46% | - |
| 24.01.2024 | 42,40 | 42,40 | 41,00 | 41,00 | -3,76% | - |
| 23.01.2024 | 42,60 | 43,00 | 42,40 | 42,60 | -0,93% | - |
| 22.01.2024 | 41,60 | 43,00 | 41,60 | 43,00 | 2,38% | - |
| 19.01.2024 | 41,00 | 42,40 | 41,00 | 42,00 | 2,44% | - |
| 18.01.2024 | 40,60 | 41,20 | 40,40 | 41,00 | 0,00% | - |
| 17.01.2024 | 41,80 | 41,80 | 40,00 | 41,00 | -2,38% | - |
| 16.01.2024 | 41,60 | 42,00 | 41,00 | 42,00 | 1,45% | 500,00 |
| 15.01.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -0,48% | - |
| 12.01.2024 | 42,00 | 42,00 | 41,40 | 41,60 | -1,42% | - |
| 11.01.2024 | 43,00 | 43,00 | 41,80 | 42,20 | -1,86% | - |
| 10.01.2024 | 42,20 | 43,00 | 42,20 | 43,00 | 1,42% | - |
| 09.01.2024 | 42,20 | 42,80 | 42,00 | 42,40 | 0,47% | 50,00 |
| 08.01.2024 | 41,20 | 42,40 | 41,20 | 42,20 | 1,44% | - |
| 05.01.2024 | 41,80 | 42,80 | 41,40 | 41,60 | -0,48% | - |
| 04.01.2024 | 42,80 | 42,80 | 41,80 | 41,80 | -2,79% | - |
| 03.01.2024 | 45,60 | 45,60 | 43,00 | 43,00 | -6,11% | - |
| 02.01.2024 | 46,60 | 46,60 | 45,80 | 45,80 | -2,55% | - |
| 29.12.2023 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 28.12.2023 | 47,80 | 47,80 | 46,60 | 47,00 | -2,49% | - |
| 27.12.2023 | 47,00 | 48,20 | 47,00 | 48,20 | 2,55% | - |
| 22.12.2023 | 48,20 | 48,20 | 46,60 | 47,00 | -2,89% | - |
| 21.12.2023 | 48,00 | 49,00 | 47,80 | 48,40 | 0,41% | - |
| 20.12.2023 | 47,80 | 48,80 | 47,80 | 48,20 | 0,42% | - |
| 19.12.2023 | 47,20 | 48,60 | 47,20 | 48,00 | 1,27% | - |