36,600€
-0,91%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |