37,600€
1,08%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,27% | - |
| 13.05.2024 | 36,60 | 37,90 | 36,60 | 37,50 | 1,63% | - |
| 10.05.2024 | 36,50 | 37,30 | 35,50 | 36,90 | 1,37% | - |
| 09.05.2024 | 33,00 | 38,70 | 33,00 | 36,40 | 12,69% | 1,00 |
| 08.05.2024 | 32,80 | 33,30 | 31,90 | 32,30 | -2,42% | - |
| 07.05.2024 | 32,20 | 33,10 | 32,20 | 33,10 | 1,85% | - |
| 06.05.2024 | 32,00 | 32,70 | 32,00 | 32,50 | 1,25% | - |
| 03.05.2024 | 32,00 | 32,90 | 32,00 | 32,10 | 0,00% | 12,00 |
| 02.05.2024 | 32,40 | 32,90 | 31,70 | 32,10 | -4,18% | - |
| 30.04.2024 | 34,60 | 34,60 | 33,30 | 33,50 | -2,90% | - |
| 29.04.2024 | 33,60 | 34,90 | 33,60 | 34,50 | 2,37% | - |
| 26.04.2024 | 33,20 | 34,30 | 33,10 | 33,70 | 1,81% | - |
| 25.04.2024 | 33,00 | 33,70 | 32,40 | 33,10 | -0,60% | - |
| 24.04.2024 | 33,90 | 34,30 | 33,30 | 33,30 | -1,77% | - |
| 23.04.2024 | 34,20 | 34,30 | 33,50 | 33,90 | -0,59% | - |
| 22.04.2024 | 35,10 | 35,50 | 34,10 | 34,10 | -2,85% | - |
| 19.04.2024 | 34,60 | 35,30 | 34,40 | 35,10 | 1,15% | - |
| 18.04.2024 | 34,60 | 35,20 | 34,50 | 34,70 | 0,00% | - |
| 17.04.2024 | 35,50 | 35,80 | 34,30 | 34,70 | -2,25% | - |
| 16.04.2024 | 35,30 | 35,90 | 34,70 | 35,50 | 0,57% | - |
| 15.04.2024 | 35,60 | 36,10 | 35,10 | 35,30 | -1,12% | - |
| 12.04.2024 | 36,00 | 36,50 | 35,30 | 35,70 | -1,11% | - |
| 11.04.2024 | 36,00 | 36,30 | 35,50 | 36,10 | 0,56% | - |
| 10.04.2024 | 36,10 | 36,20 | 34,90 | 35,90 | -0,55% | - |
| 09.04.2024 | 35,00 | 36,10 | 34,90 | 36,10 | 2,85% | - |
| 08.04.2024 | 35,10 | 35,60 | 34,70 | 35,10 | 0,00% | - |
| 05.04.2024 | 35,10 | 35,20 | 34,50 | 35,10 | 0,00% | - |
| 04.04.2024 | 36,00 | 36,90 | 34,70 | 35,10 | -3,31% | - |
| 03.04.2024 | 35,00 | 36,30 | 35,00 | 36,30 | 2,83% | - |
| 02.04.2024 | 35,70 | 35,90 | 34,70 | 35,30 | -3,02% | - |
| 28.03.2024 | 35,00 | 36,40 | 35,00 | 36,40 | 4,60% | - |
| 27.03.2024 | 34,00 | 35,50 | 34,00 | 34,80 | 0,29% | - |
| 26.03.2024 | 33,80 | 34,90 | 33,80 | 34,70 | 1,76% | - |
| 25.03.2024 | 34,40 | 35,30 | 33,90 | 34,10 | -1,45% | - |
| 22.03.2024 | 34,60 | 35,10 | 34,10 | 34,60 | 0,58% | - |
| 21.03.2024 | 34,20 | 35,20 | 34,00 | 34,40 | 1,47% | - |
| 20.03.2024 | 33,40 | 34,60 | 33,40 | 33,90 | 0,59% | - |
| 19.03.2024 | 33,80 | 34,10 | 33,40 | 33,70 | 0,00% | - |
| 18.03.2024 | 34,10 | 34,30 | 33,30 | 33,70 | -1,46% | - |
| 15.03.2024 | 34,30 | 34,50 | 33,90 | 34,20 | -0,29% | - |
| 14.03.2024 | 35,00 | 35,50 | 34,10 | 34,30 | -1,44% | - |
| 13.03.2024 | 34,70 | 35,30 | 34,30 | 34,80 | 0,58% | - |
| 12.03.2024 | 35,30 | 35,30 | 34,50 | 34,60 | -2,54% | - |
| 11.03.2024 | 35,40 | 35,70 | 34,90 | 35,50 | 0,00% | - |
| 08.03.2024 | 35,20 | 36,50 | 35,20 | 35,50 | 0,00% | - |
| 07.03.2024 | 35,40 | 36,90 | 35,40 | 35,50 | -0,56% | - |
| 06.03.2024 | 36,90 | 37,30 | 35,50 | 35,70 | -3,25% | - |
| 05.03.2024 | 37,40 | 37,90 | 36,70 | 36,90 | -2,12% | - |
| 04.03.2024 | 37,90 | 38,30 | 37,50 | 37,70 | -1,05% | - |
| 01.03.2024 | 38,00 | 38,90 | 37,70 | 38,10 | 0,53% | - |
| 29.02.2024 | 38,00 | 39,10 | 37,50 | 37,90 | -1,04% | - |
| 28.02.2024 | 36,60 | 38,50 | 36,60 | 38,30 | 3,79% | - |
| 27.02.2024 | 35,40 | 37,10 | 35,30 | 36,90 | 3,36% | 80,00 |
| 26.02.2024 | 34,60 | 35,90 | 34,30 | 35,70 | 2,88% | - |
| 23.02.2024 | 34,80 | 35,30 | 34,70 | 34,70 | -1,14% | - |
| 22.02.2024 | 35,60 | 35,80 | 34,50 | 35,10 | -1,13% | - |
| 21.02.2024 | 35,40 | 35,90 | 34,90 | 35,50 | -0,56% | - |
| 20.02.2024 | 36,00 | 36,50 | 34,90 | 35,70 | -1,65% | - |
| 19.02.2024 | 36,00 | 36,40 | 36,00 | 36,30 | 0,00% | - |
| 16.02.2024 | 38,50 | 39,00 | 35,90 | 36,30 | -5,71% | - |
| 15.02.2024 | 44,90 | 44,90 | 37,70 | 38,50 | -14,25% | - |
| 14.02.2024 | 44,20 | 45,50 | 44,10 | 44,90 | 1,81% | - |
| 13.02.2024 | 45,40 | 45,50 | 43,20 | 44,10 | -3,08% | - |
| 12.02.2024 | 42,20 | 45,50 | 42,20 | 45,50 | 7,06% | - |
| 09.02.2024 | 41,80 | 43,00 | 41,80 | 42,50 | 0,47% | - |
| 08.02.2024 | 40,00 | 42,50 | 40,00 | 42,30 | 4,96% | - |
| 07.02.2024 | 39,60 | 40,70 | 39,40 | 40,30 | 1,00% | - |
| 06.02.2024 | 39,40 | 40,30 | 39,40 | 39,90 | 0,00% | - |
| 05.02.2024 | 40,60 | 41,10 | 38,70 | 39,90 | -2,44% | 55,00 |
| 02.02.2024 | 40,10 | 41,50 | 39,20 | 40,90 | 1,49% | - |
| 01.02.2024 | 40,40 | 41,20 | 40,10 | 40,30 | -0,98% | - |
| 31.01.2024 | 41,90 | 42,10 | 40,50 | 40,70 | -2,40% | - |
| 30.01.2024 | 42,80 | 43,00 | 41,70 | 41,70 | -2,80% | - |
| 29.01.2024 | 42,10 | 42,90 | 41,50 | 42,90 | 1,90% | - |
| 26.01.2024 | 41,80 | 42,50 | 41,70 | 42,10 | 0,48% | - |
| 25.01.2024 | 41,20 | 42,10 | 40,90 | 41,90 | 1,95% | - |
| 24.01.2024 | 42,80 | 43,20 | 41,10 | 41,10 | -4,20% | - |
| 23.01.2024 | 42,60 | 43,70 | 42,10 | 42,90 | -0,46% | - |
| 22.01.2024 | 42,00 | 43,30 | 42,00 | 43,10 | 2,38% | - |
| 19.01.2024 | 41,00 | 42,70 | 41,00 | 42,10 | 1,94% | - |
| 18.01.2024 | 40,60 | 41,70 | 40,30 | 41,30 | 0,49% | - |
| 17.01.2024 | 41,80 | 42,10 | 39,90 | 41,10 | -2,84% | - |
| 16.01.2024 | 41,80 | 42,40 | 41,10 | 42,30 | 1,44% | - |
| 15.01.2024 | 41,40 | 41,80 | 41,40 | 41,70 | 0,00% | - |
| 12.01.2024 | 42,30 | 42,60 | 41,30 | 41,70 | -1,42% | - |
| 11.01.2024 | 43,20 | 43,50 | 41,90 | 42,30 | -2,31% | - |
| 10.01.2024 | 42,60 | 43,30 | 42,00 | 43,30 | 1,41% | - |
| 09.01.2024 | 42,50 | 42,90 | 41,70 | 42,70 | 0,47% | - |
| 08.01.2024 | 41,50 | 42,70 | 41,20 | 42,50 | 1,92% | - |
| 05.01.2024 | 41,80 | 42,90 | 41,40 | 41,70 | -0,95% | - |
| 04.01.2024 | 43,00 | 43,10 | 41,50 | 42,10 | -2,32% | - |
| 03.01.2024 | 45,60 | 46,00 | 42,90 | 43,10 | -6,51% | - |
| 02.01.2024 | 46,60 | 47,00 | 45,60 | 46,10 | -2,74% | - |
| 29.12.2023 | 47,00 | 47,50 | 47,00 | 47,40 | 0,21% | - |
| 28.12.2023 | 47,80 | 48,30 | 46,60 | 47,30 | -2,07% | 600,00 |
| 27.12.2023 | 47,10 | 48,60 | 47,10 | 48,30 | 2,55% | - |
| 22.12.2023 | 48,20 | 48,60 | 46,60 | 47,10 | -3,29% | - |
| 21.12.2023 | 48,00 | 49,40 | 47,70 | 48,70 | 0,83% | - |
| 20.12.2023 | 47,80 | 49,20 | 47,20 | 48,30 | 0,42% | - |
| 19.12.2023 | 47,60 | 49,00 | 47,20 | 48,10 | 1,48% | - |