29,240€
0,58%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 30,32 | 30,62 | 30,31 | 30,40 | 0,28% | - |
| 08.09.2025 | 30,99 | 31,18 | 30,06 | 30,31 | -2,15% | - |
| 05.09.2025 | 31,06 | 31,45 | 30,74 | 30,98 | 0,00% | - |
| 04.09.2025 | 29,95 | 31,27 | 29,92 | 30,98 | 3,54% | - |
| 03.09.2025 | 29,68 | 30,20 | 29,57 | 29,92 | 0,50% | - |
| 02.09.2025 | 30,04 | 30,22 | 29,52 | 29,77 | -0,95% | - |
| 01.09.2025 | 30,01 | 30,08 | 29,95 | 30,05 | -0,08% | - |
| 29.08.2025 | 29,84 | 30,33 | 29,60 | 30,08 | 0,65% | - |
| 28.08.2025 | 31,14 | 31,21 | 29,64 | 29,88 | -3,89% | - |
| 27.08.2025 | 30,80 | 31,16 | 30,58 | 31,09 | 1,04% | - |
| 26.08.2025 | 30,49 | 31,13 | 30,33 | 30,77 | 0,62% | - |
| 25.08.2025 | 30,51 | 30,58 | 30,06 | 30,58 | 0,39% | - |
| 22.08.2025 | 29,29 | 30,55 | 29,18 | 30,46 | 4,15% | - |
| 21.08.2025 | 29,26 | 29,33 | 28,76 | 29,25 | 0,10% | - |
| 20.08.2025 | 29,63 | 29,83 | 29,14 | 29,22 | -1,55% | - |
| 19.08.2025 | 29,53 | 30,33 | 29,45 | 29,68 | 0,58% | - |
| 18.08.2025 | 29,06 | 29,65 | 28,84 | 29,51 | 1,60% | - |
| 15.08.2025 | 29,29 | 29,46 | 28,94 | 29,04 | -0,45% | - |
| 14.08.2025 | 30,19 | 30,43 | 28,94 | 29,17 | -3,70% | - |
| 13.08.2025 | 28,90 | 30,38 | 28,67 | 30,29 | 4,81% | - |
| 12.08.2025 | 27,45 | 28,90 | 27,44 | 28,90 | 5,26% | - |
| 11.08.2025 | 28,04 | 28,32 | 27,24 | 27,46 | -2,12% | - |
| 08.08.2025 | 28,07 | 28,45 | 27,71 | 28,05 | -0,18% | - |
| 07.08.2025 | 31,22 | 31,45 | 26,24 | 28,10 | -10,18% | - |
| 06.08.2025 | 32,12 | 32,16 | 30,99 | 31,29 | -2,34% | - |
| 05.08.2025 | 32,12 | 32,30 | 31,64 | 32,04 | 0,08% | - |
| 04.08.2025 | 31,17 | 32,08 | 31,05 | 32,01 | 3,58% | - |
| 01.08.2025 | 32,06 | 32,19 | 30,35 | 30,91 | -3,87% | - |
| 31.07.2025 | 32,67 | 32,78 | 31,77 | 32,15 | -1,41% | - |
| 30.07.2025 | 32,85 | 33,84 | 32,41 | 32,61 | -0,67% | - |
| 29.07.2025 | 33,44 | 33,91 | 32,70 | 32,83 | -1,56% | - |
| 28.07.2025 | 33,26 | 34,28 | 33,04 | 33,35 | 1,03% | - |
| 25.07.2025 | 31,44 | 33,93 | 31,32 | 33,01 | 5,18% | - |
| 24.07.2025 | 33,55 | 34,48 | 31,37 | 31,39 | -7,06% | - |
| 23.07.2025 | 32,92 | 33,81 | 32,45 | 33,77 | 4,73% | - |
| 22.07.2025 | 30,60 | 32,34 | 30,49 | 32,25 | 5,31% | - |
| 21.07.2025 | 30,12 | 30,73 | 29,85 | 30,62 | 1,73% | 52,00 |
| 18.07.2025 | 30,28 | 30,61 | 29,85 | 30,10 | -0,55% | - |
| 17.07.2025 | 29,05 | 30,47 | 29,05 | 30,27 | 4,25% | - |
| 16.07.2025 | 28,22 | 29,40 | 28,17 | 29,03 | 2,49% | - |
| 15.07.2025 | 27,32 | 28,54 | 27,25 | 28,33 | 3,66% | - |
| 14.07.2025 | 27,34 | 27,52 | 26,84 | 27,33 | -0,78% | - |
| 11.07.2025 | 28,06 | 28,09 | 27,30 | 27,54 | -1,94% | - |
| 10.07.2025 | 27,44 | 28,46 | 27,40 | 28,09 | 1,83% | - |
| 09.07.2025 | 27,23 | 27,72 | 26,79 | 27,58 | 1,23% | - |
| 08.07.2025 | 27,42 | 27,83 | 26,76 | 27,25 | -0,67% | - |
| 07.07.2025 | 27,86 | 28,04 | 27,17 | 27,43 | -1,17% | - |
| 04.07.2025 | 27,73 | 27,77 | 27,62 | 27,76 | -0,45% | - |
| 03.07.2025 | 28,25 | 28,63 | 27,75 | 27,88 | -0,99% | - |
| 02.07.2025 | 27,98 | 28,41 | 27,63 | 28,16 | 0,90% | - |
| 01.07.2025 | 26,72 | 28,52 | 26,50 | 27,91 | 4,18% | - |
| 30.06.2025 | 26,26 | 26,87 | 26,05 | 26,79 | 2,62% | - |
| 27.06.2025 | 25,71 | 26,29 | 25,65 | 26,11 | 1,83% | - |
| 26.06.2025 | 25,99 | 26,04 | 25,47 | 25,64 | -1,50% | - |
| 25.06.2025 | 26,63 | 26,75 | 25,62 | 26,03 | -2,14% | - |
| 24.06.2025 | 26,56 | 26,93 | 26,27 | 26,60 | 0,59% | - |
| 23.06.2025 | 25,50 | 26,51 | 25,49 | 26,44 | 3,56% | - |
| 20.06.2025 | 25,36 | 26,15 | 25,28 | 25,53 | 1,13% | - |
| 19.06.2025 | 25,52 | 25,52 | 25,25 | 25,25 | -1,16% | - |
| 18.06.2025 | 25,65 | 26,02 | 25,44 | 25,54 | -0,60% | - |
| 17.06.2025 | 26,32 | 26,34 | 25,62 | 25,70 | -2,71% | - |
| 16.06.2025 | 26,01 | 26,46 | 25,90 | 26,41 | 1,87% | - |
| 13.06.2025 | 26,64 | 27,32 | 25,86 | 25,93 | -4,37% | - |
| 12.06.2025 | 27,25 | 27,35 | 26,81 | 27,11 | -1,29% | - |
| 11.06.2025 | 28,37 | 28,73 | 27,41 | 27,47 | -3,43% | - |
| 10.06.2025 | 28,23 | 28,96 | 28,10 | 28,44 | 0,64% | 176,00 |
| 09.06.2025 | 27,61 | 28,62 | 27,60 | 28,26 | 1,91% | - |
| 06.06.2025 | 27,53 | 28,11 | 27,52 | 27,73 | 0,76% | 175,00 |
| 05.06.2025 | 27,83 | 28,13 | 27,21 | 27,52 | -1,15% | - |
| 04.06.2025 | 27,86 | 28,02 | 27,44 | 27,84 | -0,11% | - |
| 03.06.2025 | 26,72 | 28,01 | 26,47 | 27,87 | 4,26% | - |
| 02.06.2025 | 26,74 | 27,13 | 26,24 | 26,73 | -0,76% | - |
| 30.05.2025 | 26,96 | 27,33 | 26,53 | 26,94 | 0,34% | - |
| 29.05.2025 | 27,53 | 27,82 | 26,16 | 26,85 | 3,11% | - |