40,280€
2,97%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 39,62 | 40,78 | 39,50 | 40,16 | 2,66% | - |
| 03.02.2026 | 39,33 | 40,55 | 39,12 | 39,12 | -0,60% | - |
| 02.02.2026 | 38,23 | 39,58 | 38,06 | 39,36 | 2,04% | - |
| 30.01.2026 | 38,07 | 39,20 | 37,86 | 38,57 | 0,96% | - |
| 29.01.2026 | 38,86 | 39,25 | 38,00 | 38,21 | -1,99% | - |
| 28.01.2026 | 39,54 | 40,05 | 38,80 | 38,98 | -1,10% | - |
| 27.01.2026 | 39,96 | 40,29 | 39,39 | 39,42 | -1,45% | - |
| 26.01.2026 | 39,96 | 40,70 | 39,78 | 40,00 | -0,46% | 4.000,00 |
| 23.01.2026 | 41,63 | 42,07 | 40,16 | 40,18 | -2,48% | - |
| 22.01.2026 | 41,69 | 42,40 | 41,20 | 41,20 | -1,38% | - |
| 21.01.2026 | 41,19 | 42,23 | 40,97 | 41,78 | 1,46% | - |
| 20.01.2026 | 43,01 | 43,16 | 41,00 | 41,18 | -4,91% | - |
| 19.01.2026 | 43,32 | 43,41 | 43,21 | 43,30 | -1,15% | - |
| 16.01.2026 | 42,57 | 44,65 | 42,51 | 43,81 | 3,07% | - |
| 15.01.2026 | 41,96 | 42,79 | 41,88 | 42,50 | 1,36% | - |
| 14.01.2026 | 42,26 | 43,00 | 41,80 | 41,93 | -0,87% | - |
| 13.01.2026 | 42,51 | 42,90 | 42,00 | 42,30 | -0,52% | - |
| 12.01.2026 | 42,10 | 42,74 | 41,50 | 42,52 | 0,29% | - |
| 09.01.2026 | 42,24 | 42,70 | 41,20 | 42,40 | 0,44% | - |
| 08.01.2026 | 40,52 | 43,10 | 40,20 | 42,21 | 3,91% | - |
| 07.01.2026 | 40,82 | 41,30 | 40,41 | 40,62 | -0,44% | - |
| 06.01.2026 | 39,41 | 40,95 | 39,29 | 40,80 | 2,71% | - |
| 05.01.2026 | 38,42 | 40,60 | 38,14 | 39,73 | 4,02% | - |
| 02.01.2026 | 37,60 | 38,39 | 37,30 | 38,19 | 0,79% | - |
| 30.12.2025 | 38,39 | 38,62 | 37,89 | 37,89 | -1,23% | - |
| 29.12.2025 | 38,92 | 39,04 | 38,25 | 38,36 | 0,42% | - |
| 23.12.2025 | 38,25 | 38,46 | 37,62 | 38,20 | -0,98% | - |
| 22.12.2025 | 38,07 | 38,73 | 37,81 | 38,58 | 2,76% | - |
| 19.12.2025 | 37,42 | 37,92 | 37,15 | 37,55 | 2,74% | - |
| 18.12.2025 | 36,59 | 36,59 | 36,54 | 36,55 | -0,07% | - |
| 17.12.2025 | 36,71 | 37,07 | 36,40 | 36,57 | -0,12% | - |
| 16.12.2025 | 36,81 | 36,88 | 35,95 | 36,62 | -0,39% | - |
| 15.12.2025 | 37,69 | 37,97 | 36,66 | 36,76 | -2,17% | - |
| 12.12.2025 | 38,81 | 39,09 | 37,58 | 37,58 | -2,92% | - |
| 11.12.2025 | 38,54 | 39,38 | 38,06 | 38,71 | 0,30% | - |
| 10.12.2025 | 37,35 | 38,59 | 37,17 | 38,59 | 3,36% | - |
| 09.12.2025 | 36,88 | 37,67 | 36,51 | 37,34 | 1,56% | - |
| 08.12.2025 | 37,46 | 37,58 | 36,42 | 36,76 | -0,78% | - |
| 05.12.2025 | 36,40 | 37,56 | 36,21 | 37,05 | 1,98% | - |
| 04.12.2025 | 37,07 | 37,08 | 36,13 | 36,33 | -0,93% | - |
| 03.12.2025 | 36,39 | 37,35 | 36,24 | 36,67 | 1,64% | - |
| 02.12.2025 | 36,59 | 37,02 | 36,08 | 36,08 | -1,82% | - |
| 01.12.2025 | 35,63 | 37,06 | 35,29 | 36,75 | 2,88% | - |
| 28.11.2025 | 35,87 | 36,41 | 35,48 | 35,72 | -0,15% | - |
| 27.11.2025 | 35,79 | 35,85 | 35,77 | 35,78 | -0,38% | - |
| 26.11.2025 | 35,79 | 36,26 | 35,60 | 35,91 | 1,53% | - |
| 25.11.2025 | 34,21 | 36,10 | 33,98 | 35,37 | 4,00% | - |
| 24.11.2025 | 33,45 | 34,42 | 33,07 | 34,01 | 1,43% | - |
| 21.11.2025 | 31,26 | 33,63 | 31,16 | 33,53 | 5,14% | - |
| 20.11.2025 | 31,77 | 32,59 | 31,70 | 31,89 | 0,79% | - |
| 19.11.2025 | 31,32 | 31,82 | 31,20 | 31,64 | 2,59% | - |
| 18.11.2025 | 30,85 | 30,86 | 30,84 | 30,84 | -4,24% | - |
| 17.11.2025 | 32,16 | 32,21 | 32,15 | 32,21 | 0,48% | - |
| 14.11.2025 | 32,58 | 32,60 | 31,69 | 32,05 | -3,93% | - |
| 13.11.2025 | 33,42 | 33,42 | 33,03 | 33,36 | 0,72% | - |
| 12.11.2025 | 33,27 | 33,61 | 32,82 | 33,12 | 0,65% | 100,00 |
| 11.11.2025 | 31,61 | 33,00 | 31,35 | 32,91 | 5,70% | - |
| 10.11.2025 | 31,43 | 31,63 | 30,64 | 31,13 | -0,08% | - |
| 07.11.2025 | 30,51 | 31,61 | 30,25 | 31,16 | 3,18% | - |
| 06.11.2025 | 28,56 | 31,06 | 28,51 | 30,20 | 4,48% | - |
| 05.11.2025 | 28,33 | 29,68 | 28,14 | 28,90 | 2,81% | - |
| 04.11.2025 | 28,91 | 29,03 | 28,11 | 28,11 | -2,63% | - |
| 03.11.2025 | 29,45 | 29,83 | 28,70 | 28,87 | -1,33% | - |
| 31.10.2025 | 29,63 | 30,44 | 29,16 | 29,26 | -3,42% | - |
| 29.10.2025 | 30,80 | 30,92 | 30,19 | 30,30 | -0,61% | - |
| 28.10.2025 | 30,91 | 31,18 | 30,33 | 30,48 | -0,62% | - |
| 27.10.2025 | 30,81 | 31,40 | 30,67 | 30,67 | -0,54% | 604,00 |
| 24.10.2025 | 30,72 | 31,09 | 30,53 | 30,84 | 2,46% | - |
| 23.10.2025 | 30,12 | 30,48 | 30,06 | 30,10 | -2,79% | - |
| 22.10.2025 | 30,10 | 31,21 | 30,00 | 30,96 | 6,74% | 1.000,00 |
| 21.10.2025 | 29,20 | 29,24 | 28,90 | 29,01 | -0,77% | - |
| 20.10.2025 | 29,00 | 29,63 | 28,98 | 29,23 | 1,97% | - |
| 17.10.2025 | 28,46 | 28,90 | 28,13 | 28,67 | -0,19% | - |
| 16.10.2025 | 29,40 | 29,68 | 28,67 | 28,72 | -2,50% | - |
| 15.10.2025 | 29,36 | 29,79 | 29,30 | 29,46 | 1,32% | - |
| 14.10.2025 | 27,68 | 29,74 | 27,50 | 29,07 | 4,91% | 100,00 |
| 13.10.2025 | 27,89 | 28,48 | 27,71 | 27,71 | 0,43% | - |
| 10.10.2025 | 28,72 | 29,03 | 27,26 | 27,59 | -5,19% | - |
| 09.10.2025 | 28,88 | 29,10 | 28,88 | 29,10 | 0,62% | - |
| 08.10.2025 | 28,59 | 29,04 | 28,47 | 28,92 | 1,51% | - |
| 07.10.2025 | 29,29 | 29,96 | 28,49 | 28,49 | -2,38% | - |
| 06.10.2025 | 29,92 | 30,36 | 29,05 | 29,19 | -2,88% | 6,00 |
| 03.10.2025 | 29,94 | 30,35 | 29,81 | 30,05 | 3,96% | - |
| 02.10.2025 | 28,81 | 28,91 | 28,79 | 28,91 | 1,90% | - |
| 01.10.2025 | 28,11 | 28,65 | 27,96 | 28,37 | 1,21% | - |
| 30.09.2025 | 29,07 | 29,14 | 27,91 | 28,03 | -3,23% | - |
| 29.09.2025 | 29,42 | 29,72 | 28,79 | 28,96 | -1,88% | - |
| 26.09.2025 | 29,20 | 29,54 | 28,89 | 29,52 | -0,47% | - |
| 25.09.2025 | 29,65 | 29,73 | 29,59 | 29,66 | -1,69% | - |
| 24.09.2025 | 29,48 | 30,17 | 29,45 | 30,17 | 1,75% | - |
| 23.09.2025 | 29,57 | 30,02 | 29,34 | 29,65 | -0,25% | - |
| 22.09.2025 | 29,43 | 29,73 | 29,20 | 29,72 | 0,20% | - |
| 19.09.2025 | 30,43 | 30,58 | 29,54 | 29,66 | -3,26% | - |
| 18.09.2025 | 30,09 | 30,81 | 30,01 | 30,66 | 1,54% | - |
| 17.09.2025 | 30,16 | 30,21 | 30,15 | 30,20 | 1,65% | - |
| 16.09.2025 | 29,55 | 29,80 | 29,30 | 29,71 | -0,08% | - |
| 15.09.2025 | 30,43 | 30,78 | 29,25 | 29,73 | -4,51% | - |
| 12.09.2025 | 31,24 | 31,24 | 30,90 | 31,14 | -0,03% | - |
| 11.09.2025 | 30,28 | 31,48 | 30,18 | 31,15 | 2,37% | - |
| 10.09.2025 | 30,39 | 30,44 | 30,34 | 30,43 | 0,10% | - |