37,800€
-0,53%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 37,60 | 38,40 | 37,60 | 38,40 | 1,05% | 22,00 |
| 19.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -7,32% | 5,00 |
| 18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | 10,00 |
| 17.12.2024 | 40,80 | 40,80 | 40,00 | 40,00 | -3,85% | 43,00 |
| 16.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,19% | 15,00 |
| 13.12.2024 | 42,20 | 42,80 | 41,70 | 42,10 | -0,47% | - |
| 12.12.2024 | 42,50 | 43,10 | 42,30 | 42,30 | -0,94% | - |
| 11.12.2024 | 41,70 | 43,10 | 41,60 | 42,70 | 2,64% | - |
| 10.12.2024 | 41,20 | 42,50 | 41,20 | 41,60 | 0,97% | - |
| 09.12.2024 | 40,20 | 41,50 | 40,10 | 41,20 | 1,98% | - |
| 06.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,80% | 184,00 |
| 05.12.2024 | 40,60 | 40,80 | 39,30 | 39,30 | -3,44% | - |
| 04.12.2024 | 39,40 | 41,20 | 39,40 | 40,70 | 1,75% | - |
| 03.12.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 1,78% | 315,00 |
| 02.12.2024 | 38,40 | 39,50 | 38,40 | 39,30 | 2,88% | - |
| 29.11.2024 | 38,20 | 39,30 | 38,10 | 38,20 | 0,53% | - |
| 28.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,26% | 105,00 |
| 27.11.2024 | 38,00 | 39,00 | 37,70 | 38,10 | -2,31% | - |
| 26.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,78% | 105,00 |
| 25.11.2024 | 38,00 | 39,50 | 38,00 | 38,70 | 1,84% | - |
| 22.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,54% | 100,00 |
| 21.11.2024 | 35,30 | 36,80 | 35,20 | 36,70 | 3,97% | - |
| 20.11.2024 | 36,00 | 36,30 | 34,90 | 35,30 | -1,67% | - |
| 19.11.2024 | 35,70 | 36,10 | 35,20 | 35,90 | 0,56% | - |
| 18.11.2024 | 36,20 | 36,70 | 35,30 | 35,70 | -1,38% | - |
| 15.11.2024 | 36,60 | 36,80 | 36,10 | 36,20 | -1,36% | - |
| 14.11.2024 | 38,40 | 39,00 | 36,70 | 36,70 | -7,32% | - |
| 13.11.2024 | 38,20 | 39,60 | 38,20 | 39,60 | 2,59% | 133,00 |
| 12.11.2024 | 39,60 | 39,60 | 38,60 | 38,60 | 0,52% | 153,00 |
| 11.11.2024 | 36,80 | 38,40 | 36,80 | 38,40 | 6,67% | 1.401,00 |
| 08.11.2024 | 36,10 | 36,20 | 34,50 | 36,00 | 4,05% | - |
| 07.11.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 6,79% | 200,00 |
| 06.11.2024 | 34,20 | 34,20 | 32,40 | 32,40 | -4,99% | 75,00 |
| 05.11.2024 | 33,80 | 34,10 | 32,90 | 34,10 | 3,96% | - |
| 04.11.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 0,61% | 323,00 |
| 01.11.2024 | 32,50 | 32,80 | 32,20 | 32,60 | 0,62% | - |
| 31.10.2024 | 32,80 | 33,00 | 32,20 | 32,40 | -1,52% | - |
| 30.10.2024 | 32,90 | 33,10 | 32,50 | 32,90 | -0,30% | - |
| 29.10.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | 376,00 |
| 28.10.2024 | 33,80 | 33,80 | 33,60 | 33,60 | 1,20% | 120,00 |
| 25.10.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | 344,00 |
| 24.10.2024 | 33,30 | 34,00 | 33,30 | 33,60 | 0,60% | - |
| 23.10.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,47% | 600,00 |
| 22.10.2024 | 34,30 | 34,40 | 33,50 | 33,90 | -4,78% | - |
| 21.10.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | 198,00 |
| 18.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | 30,00 |
| 17.10.2024 | 36,40 | 36,40 | 35,40 | 36,20 | -3,72% | 650,00 |
| 16.10.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -0,79% | 670,00 |
| 15.10.2024 | 37,70 | 38,30 | 37,30 | 37,90 | 1,07% | - |
| 14.10.2024 | 38,50 | 38,70 | 36,90 | 37,50 | -2,60% | - |
| 11.10.2024 | 38,50 | 39,10 | 38,40 | 38,50 | 0,00% | - |
| 10.10.2024 | 38,10 | 38,50 | 37,50 | 38,50 | 0,79% | - |
| 09.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 250,00 |
| 08.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 265,00 |
| 07.10.2024 | 37,30 | 37,90 | 36,90 | 37,90 | 2,43% | - |
| 04.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 350,00 |
| 03.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | 490,00 |
| 02.10.2024 | 36,70 | 37,10 | 36,10 | 36,90 | 0,27% | - |
| 01.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | 30,00 |
| 30.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,45% | 30,00 |
| 27.09.2024 | 36,20 | 37,30 | 36,10 | 36,70 | 3,09% | - |
| 26.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,59% | 100,00 |
| 25.09.2024 | 34,80 | 35,10 | 34,50 | 34,70 | -1,14% | - |
| 24.09.2024 | 35,20 | 35,90 | 34,90 | 35,10 | -0,57% | - |
| 23.09.2024 | 35,70 | 36,00 | 35,10 | 35,30 | -0,56% | - |
| 20.09.2024 | 35,80 | 36,00 | 35,30 | 35,50 | 0,28% | - |
| 19.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,28% | 30,00 |
| 18.09.2024 | 35,40 | 35,70 | 34,70 | 35,30 | 0,00% | - |
| 17.09.2024 | 35,20 | 35,70 | 34,90 | 35,30 | 0,00% | - |
| 16.09.2024 | 35,20 | 35,50 | 34,70 | 35,30 | 0,00% | - |
| 13.09.2024 | 34,20 | 35,30 | 34,20 | 35,30 | 3,52% | - |
| 12.09.2024 | 34,10 | 34,50 | 33,50 | 34,10 | 0,00% | - |
| 11.09.2024 | 32,50 | 34,30 | 32,20 | 34,10 | 4,28% | - |
| 10.09.2024 | 32,80 | 33,10 | 32,10 | 32,70 | -0,30% | - |
| 09.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,09% | 85,00 |
| 06.09.2024 | 34,20 | 34,30 | 33,30 | 33,50 | -4,29% | - |
| 05.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 85,00 |
| 04.09.2024 | 35,20 | 35,40 | 34,70 | 34,90 | -1,13% | - |
| 03.09.2024 | 36,40 | 36,60 | 35,30 | 35,30 | -3,02% | - |
| 02.09.2024 | 36,50 | 36,50 | 36,30 | 36,40 | -1,09% | - |
| 30.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,38% | 15,00 |
| 29.08.2024 | 35,60 | 36,70 | 35,60 | 36,30 | 2,25% | - |
| 28.08.2024 | 36,30 | 36,30 | 35,50 | 35,50 | -1,66% | - |
| 27.08.2024 | 36,70 | 36,70 | 35,70 | 36,10 | -1,37% | - |
| 26.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | 37,00 |
| 23.08.2024 | 36,50 | 37,10 | 36,30 | 36,30 | -0,55% | - |
| 22.08.2024 | 36,90 | 37,00 | 36,30 | 36,50 | -1,08% | - |
| 21.08.2024 | 35,80 | 37,10 | 35,80 | 36,90 | 3,36% | - |
| 20.08.2024 | 36,90 | 36,90 | 35,50 | 35,70 | -2,72% | - |
| 19.08.2024 | 37,70 | 37,90 | 36,70 | 36,70 | -2,65% | - |
| 16.08.2024 | 38,30 | 38,30 | 37,50 | 37,70 | -1,31% | - |
| 15.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 4,66% | 21,00 |
| 14.08.2024 | 37,90 | 38,40 | 36,30 | 36,50 | -2,41% | - |
| 13.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 3,60% | 30,00 |
| 12.08.2024 | 37,50 | 37,90 | 36,10 | 36,10 | -7,91% | - |
| 09.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,76% | 27,00 |
| 08.08.2024 | 33,80 | 40,30 | 33,70 | 39,50 | 11,58% | - |
| 07.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,28% | 45,00 |
| 06.08.2024 | 35,10 | 35,90 | 34,60 | 35,30 | 0,28% | - |
| 05.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,49% | 24,00 |