32,400€
-0,61%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 32,70 | 33,30 | 32,50 | 32,80 | 0,61% | - |
| 15.04.2026 | 33,30 | 33,30 | 31,50 | 32,60 | -2,10% | - |
| 14.04.2026 | 31,30 | 33,40 | 31,20 | 33,30 | 6,05% | - |
| 13.04.2026 | 31,20 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 10.04.2026 | 31,90 | 32,20 | 31,00 | 31,00 | -2,82% | - |
| 09.04.2026 | 32,30 | 32,30 | 31,10 | 31,90 | -0,93% | - |
| 08.04.2026 | 31,70 | 32,80 | 31,70 | 32,20 | 2,88% | - |
| 07.04.2026 | 32,10 | 32,30 | 31,00 | 31,30 | -0,73% | - |
| 02.04.2026 | 31,78 | 32,36 | 30,91 | 31,53 | -1,51% | - |
| 01.04.2026 | 31,70 | 32,21 | 31,40 | 32,02 | 1,11% | - |
| 31.03.2026 | 31,24 | 32,15 | 30,85 | 31,67 | 2,11% | - |
| 30.03.2026 | 30,96 | 31,45 | 30,46 | 31,01 | 0,31% | - |
| 27.03.2026 | 31,29 | 31,58 | 30,63 | 30,92 | -0,99% | - |
| 26.03.2026 | 31,94 | 32,20 | 31,22 | 31,23 | -2,57% | - |
| 25.03.2026 | 31,96 | 32,77 | 31,37 | 32,05 | 0,53% | - |
| 24.03.2026 | 32,38 | 32,47 | 31,41 | 31,88 | -1,38% | - |
| 23.03.2026 | 30,63 | 33,02 | 30,48 | 32,33 | 5,24% | - |
| 20.03.2026 | 31,45 | 31,74 | 30,49 | 30,72 | -2,32% | - |
| 19.03.2026 | 31,71 | 31,75 | 30,99 | 31,45 | -0,66% | - |
| 18.03.2026 | 32,71 | 32,92 | 31,41 | 31,66 | -2,72% | - |
| 17.03.2026 | 31,96 | 32,84 | 31,74 | 32,54 | 1,59% | - |
| 16.03.2026 | 32,11 | 32,72 | 31,91 | 32,03 | 0,38% | - |
| 13.03.2026 | 31,39 | 32,37 | 31,30 | 31,91 | 1,77% | 2.294,00 |
| 12.03.2026 | 32,42 | 32,57 | 31,36 | 31,36 | -3,85% | - |
| 11.03.2026 | 32,67 | 32,94 | 31,97 | 32,61 | -0,15% | 25.000,00 |
| 10.03.2026 | 34,78 | 34,95 | 32,63 | 32,66 | -6,12% | 480,00 |
| 09.03.2026 | 34,40 | 34,90 | 32,97 | 34,79 | -0,63% | - |
| 06.03.2026 | 36,26 | 36,37 | 34,62 | 35,01 | -3,30% | - |
| 05.03.2026 | 36,65 | 37,12 | 35,87 | 36,21 | -1,12% | - |
| 04.03.2026 | 37,26 | 37,70 | 36,38 | 36,62 | -2,15% | - |
| 03.03.2026 | 36,86 | 37,54 | 35,80 | 37,42 | 0,77% | - |
| 02.03.2026 | 36,22 | 37,43 | 35,90 | 37,14 | 0,69% | - |
| 27.02.2026 | 38,07 | 38,21 | 36,53 | 36,88 | -3,92% | - |
| 26.02.2026 | 37,77 | 38,47 | 37,77 | 38,39 | 1,32% | - |
| 25.02.2026 | 38,99 | 39,32 | 37,13 | 37,89 | -2,06% | - |
| 24.02.2026 | 38,45 | 39,18 | 38,32 | 38,68 | 0,98% | - |
| 23.02.2026 | 40,09 | 40,49 | 37,78 | 38,31 | -5,33% | - |
| 20.02.2026 | 40,09 | 41,94 | 39,33 | 40,46 | 1,57% | - |
| 19.02.2026 | 41,86 | 42,05 | 36,58 | 39,84 | -5,03% | - |
| 18.02.2026 | 40,57 | 41,99 | 40,19 | 41,95 | 3,53% | - |
| 17.02.2026 | 40,43 | 42,65 | 40,02 | 40,52 | -0,04% | - |
| 16.02.2026 | 40,52 | 40,68 | 40,48 | 40,53 | 0,25% | - |
| 13.02.2026 | 39,86 | 40,76 | 39,45 | 40,43 | 2,43% | - |
| 12.02.2026 | 40,11 | 41,22 | 39,27 | 39,47 | -1,28% | - |
| 11.02.2026 | 39,59 | 40,13 | 39,09 | 39,98 | 1,06% | - |
| 10.02.2026 | 39,19 | 40,07 | 38,81 | 39,56 | 0,98% | 2.700,00 |
| 09.02.2026 | 39,84 | 39,92 | 38,87 | 39,18 | -1,77% | 4.600,00 |
| 06.02.2026 | 38,98 | 40,31 | 38,96 | 39,88 | 1,98% | - |
| 05.02.2026 | 40,20 | 40,34 | 38,68 | 39,11 | -2,89% | - |
| 04.02.2026 | 39,62 | 40,78 | 39,50 | 40,27 | 2,94% | - |
| 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% | - |