30,455€
0,61%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 30,51 | 30,51 | 30,23 | 30,41 | -0,16% | - |
| 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% | - |
| 28.05.2025 | 26,65 | 26,81 | 25,87 | 26,04 | -2,16% | - |
| 27.05.2025 | 26,16 | 26,78 | 25,76 | 26,61 | 1,53% | - |
| 26.05.2025 | 26,06 | 26,24 | 26,06 | 26,21 | 0,89% | - |
| 23.05.2025 | 26,60 | 26,65 | 25,77 | 25,98 | -2,66% | - |
| 22.05.2025 | 26,23 | 26,84 | 26,01 | 26,69 | 1,56% | - |
| 21.05.2025 | 27,53 | 27,55 | 26,28 | 26,28 | -5,54% | - |
| 20.05.2025 | 28,01 | 28,49 | 27,80 | 27,82 | -1,08% | - |
| 19.05.2025 | 28,47 | 28,62 | 27,66 | 28,13 | -2,60% | - |
| 16.05.2025 | 28,70 | 29,03 | 28,53 | 28,88 | 0,43% | - |
| 15.05.2025 | 27,88 | 29,10 | 27,79 | 28,75 | 2,31% | - |
| 14.05.2025 | 28,29 | 28,46 | 27,75 | 28,10 | -0,64% | - |
| 13.05.2025 | 28,48 | 29,02 | 27,97 | 28,28 | -1,21% | 150,00 |
| 12.05.2025 | 25,38 | 29,43 | 25,35 | 28,63 | 14,68% | - |
| 09.05.2025 | 26,37 | 26,49 | 24,89 | 24,96 | -5,42% | - |
| 08.05.2025 | 24,81 | 26,56 | 23,44 | 26,39 | 6,84% | - |
| 07.05.2025 | 24,19 | 24,81 | 24,16 | 24,70 | 2,53% | - |
| 06.05.2025 | 25,09 | 25,18 | 24,09 | 24,09 | -4,27% | - |
| 05.05.2025 | 25,31 | 25,89 | 24,90 | 25,17 | -1,37% | - |
| 02.05.2025 | 25,03 | 25,61 | 24,85 | 25,52 | 1,21% | - |
| 30.04.2025 | 25,25 | 25,34 | 24,51 | 25,21 | -0,04% | - |
| 29.04.2025 | 25,17 | 25,54 | 24,85 | 25,22 | 0,54% | - |
| 28.04.2025 | 25,26 | 25,97 | 24,90 | 25,09 | -1,30% | - |
| 25.04.2025 | 25,65 | 25,72 | 24,96 | 25,42 | -0,26% | - |
| 24.04.2025 | 24,78 | 25,54 | 24,61 | 25,48 | 2,08% | - |
| 23.04.2025 | 24,94 | 26,51 | 24,82 | 24,96 | 1,63% | - |
| 22.04.2025 | 23,80 | 24,79 | 23,70 | 24,56 | 0,27% | - |
| 17.04.2025 | 23,91 | 24,95 | 23,39 | 24,50 | 3,62% | - |
| 16.04.2025 | 24,65 | 25,02 | 23,33 | 23,64 | -5,63% | - |
| 15.04.2025 | 25,35 | 25,60 | 24,85 | 25,05 | -1,28% | - |
| 14.04.2025 | 25,70 | 26,31 | 24,79 | 25,38 | -1,13% | - |
| 11.04.2025 | 25,99 | 26,09 | 24,23 | 25,67 | -1,08% | - |
| 10.04.2025 | 28,15 | 28,21 | 25,39 | 25,95 | -8,27% | - |
| 09.04.2025 | 24,07 | 28,43 | 23,89 | 28,29 | 14,21% | - |
| 08.04.2025 | 26,61 | 27,81 | 24,50 | 24,77 | -5,96% | - |
| 07.04.2025 | 26,59 | 28,16 | 25,82 | 26,34 | -4,58% | - |
| 04.04.2025 | 26,80 | 27,80 | 25,00 | 27,60 | 2,22% | - |
| 03.04.2025 | 29,80 | 30,30 | 26,90 | 27,00 | -15,63% | - |