28,500€
-3,16%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 29,40 | 29,57 | 28,57 | 28,58 | -2,91% | - |
| 15.10.2025 | 29,71 | 30,00 | 29,43 | 29,43 | 1,48% | 433,00 |
| 14.10.2025 | 28,05 | 29,00 | 28,05 | 29,00 | 4,09% | 871,00 |
| 13.10.2025 | 27,89 | 28,47 | 27,80 | 27,86 | -3,60% | - |
| 10.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 34,00 |
| 09.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,62% | 110,00 |
| 08.10.2025 | 29,18 | 29,18 | 28,44 | 28,44 | -0,84% | 186,00 |
| 07.10.2025 | 29,29 | 30,03 | 28,63 | 28,68 | -1,85% | - |
| 06.10.2025 | 29,94 | 30,30 | 29,03 | 29,22 | -2,37% | - |
| 03.10.2025 | 30,56 | 30,56 | 29,93 | 29,93 | 0,52% | 4,00 |
| 02.10.2025 | 28,85 | 29,94 | 28,74 | 29,78 | 3,13% | - |
| 01.10.2025 | 28,10 | 28,90 | 27,96 | 28,87 | 2,59% | - |
| 30.09.2025 | 29,07 | 29,19 | 27,87 | 28,14 | -1,40% | - |
| 29.09.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -2,91% | 75,00 |
| 26.09.2025 | 29,20 | 29,44 | 28,89 | 29,40 | 0,58% | - |
| 25.09.2025 | 29,65 | 29,74 | 28,90 | 29,23 | -1,43% | - |
| 24.09.2025 | 29,48 | 30,17 | 29,45 | 29,65 | 2,00% | - |
| 23.09.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -1,86% | 268,00 |
| 22.09.2025 | 29,43 | 29,91 | 29,18 | 29,62 | 1,79% | - |
| 19.09.2025 | 30,40 | 30,40 | 29,10 | 29,10 | -4,39% | 41,00 |
| 18.09.2025 | 30,09 | 30,81 | 30,01 | 30,44 | 1,60% | - |
| 17.09.2025 | 30,17 | 30,86 | 29,87 | 29,96 | -0,15% | - |
| 16.09.2025 | 29,55 | 30,06 | 29,30 | 30,00 | 1,42% | - |
| 15.09.2025 | 30,43 | 30,78 | 29,24 | 29,58 | -4,19% | - |
| 12.09.2025 | 31,24 | 31,25 | 30,54 | 30,88 | -1,04% | - |
| 11.09.2025 | 30,28 | 31,45 | 30,18 | 31,20 | 3,83% | 166,00 |
| 10.09.2025 | 30,39 | 30,58 | 29,43 | 30,05 | -1,26% | - |
| 09.09.2025 | 30,32 | 30,62 | 29,98 | 30,44 | 0,48% | - |
| 08.09.2025 | 31,00 | 31,18 | 30,07 | 30,29 | -4,42% | - |
| 05.09.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 1,98% | 1,00 |
| 04.09.2025 | 29,95 | 31,30 | 29,91 | 31,08 | 4,66% | - |
| 03.09.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 1,57% | 70,00 |
| 02.09.2025 | 30,19 | 30,19 | 29,23 | 29,23 | -2,79% | 132,00 |
| 01.09.2025 | 30,01 | 30,08 | 29,95 | 30,07 | -0,43% | - |
| 29.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,17% | 166,00 |
| 28.08.2025 | 31,14 | 31,21 | 29,62 | 29,85 | -4,08% | - |
| 27.08.2025 | 30,79 | 31,18 | 30,56 | 31,12 | 1,15% | - |
| 26.08.2025 | 30,50 | 31,16 | 30,32 | 30,77 | -0,28% | - |
| 25.08.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 3,21% | 130,00 |
| 22.08.2025 | 30,01 | 30,52 | 29,89 | 29,89 | 0,78% | 370,00 |
| 21.08.2025 | 29,51 | 29,66 | 29,51 | 29,66 | -1,13% | 350,00 |
| 20.08.2025 | 29,26 | 30,00 | 29,26 | 30,00 | 0,37% | 9,00 |
| 19.08.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 1,60% | 1,00 |
| 18.08.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 1,27% | 1,00 |
| 15.08.2025 | 28,60 | 29,05 | 28,60 | 29,05 | 0,73% | 140,00 |
| 14.08.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,48% | 45,00 |
| 13.08.2025 | 28,35 | 28,98 | 28,35 | 28,98 | 1,22% | 108,00 |
| 12.08.2025 | 28,45 | 28,63 | 28,45 | 28,63 | 4,26% | 88,00 |
| 11.08.2025 | 28,04 | 28,30 | 27,24 | 27,46 | -1,75% | - |
| 08.08.2025 | 28,61 | 28,61 | 27,95 | 27,95 | 2,83% | 4,00 |
| 07.08.2025 | 28,00 | 30,41 | 26,67 | 27,18 | -12,18% | 440,00 |
| 06.08.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -2,83% | 150,00 |
| 05.08.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 1,82% | 10,00 |
| 04.08.2025 | 30,96 | 31,28 | 30,96 | 31,28 | 0,74% | 21,00 |
| 01.08.2025 | 32,06 | 32,19 | 30,38 | 31,05 | -3,44% | - |
| 31.07.2025 | 32,67 | 32,78 | 31,76 | 32,16 | -3,79% | - |
| 30.07.2025 | 33,21 | 33,42 | 33,21 | 33,42 | -1,94% | 460,00 |
| 29.07.2025 | 33,95 | 34,21 | 33,95 | 34,08 | 0,68% | 172,00 |
| 28.07.2025 | 33,91 | 33,94 | 32,70 | 33,85 | 3,39% | 1.042,00 |
| 25.07.2025 | 33,20 | 34,12 | 32,74 | 32,74 | 4,65% | 313,00 |
| 24.07.2025 | 33,55 | 34,49 | 31,29 | 31,29 | -5,57% | - |
| 23.07.2025 | 33,13 | 33,13 | 33,13 | 33,13 | 2,92% | 156,00 |
| 22.07.2025 | 30,61 | 32,38 | 30,49 | 32,19 | 7,34% | - |
| 21.07.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -0,63% | 170,00 |
| 18.07.2025 | 29,81 | 30,18 | 29,81 | 30,18 | -0,31% | 98,00 |
| 17.07.2025 | 29,03 | 30,48 | 29,03 | 30,28 | 5,56% | - |
| 16.07.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 1,29% | 15,00 |
| 15.07.2025 | 27,32 | 28,56 | 27,24 | 28,32 | 3,68% | - |
| 14.07.2025 | 27,34 | 27,52 | 26,83 | 27,31 | -1,66% | - |
| 11.07.2025 | 27,97 | 27,97 | 27,77 | 27,77 | -0,11% | 251,00 |
| 10.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,85% | 60,00 |
| 09.07.2025 | 27,23 | 27,62 | 26,77 | 27,57 | 1,10% | - |
| 08.07.2025 | 27,42 | 27,83 | 26,81 | 27,27 | -0,69% | - |
| 07.07.2025 | 27,86 | 27,99 | 27,17 | 27,46 | -2,09% | - |
| 04.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,86% | 9,00 |
| 03.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,89% | 50,00 |
| 02.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,48% | 100,00 |
| 01.07.2025 | 26,73 | 28,55 | 26,63 | 27,92 | 4,20% | - |
| 30.06.2025 | 26,26 | 26,88 | 26,07 | 26,79 | 2,21% | - |
| 27.06.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 2,22% | 1,00 |
| 26.06.2025 | 25,99 | 26,04 | 25,45 | 25,64 | -2,69% | - |
| 25.06.2025 | 26,31 | 26,35 | 26,31 | 26,35 | -1,11% | 39,00 |
| 24.06.2025 | 26,55 | 26,96 | 26,27 | 26,65 | 0,89% | - |
| 23.06.2025 | 25,49 | 26,53 | 25,49 | 26,41 | 4,72% | - |
| 20.06.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,10% | 64,00 |
| 19.06.2025 | 25,52 | 25,52 | 25,25 | 25,25 | -0,53% | - |
| 18.06.2025 | 25,96 | 25,96 | 25,38 | 25,38 | -2,27% | 156,00 |
| 17.06.2025 | 25,94 | 25,97 | 25,94 | 25,97 | -1,65% | 142,00 |
| 16.06.2025 | 26,00 | 26,52 | 25,90 | 26,41 | -2,31% | - |
| 13.06.2025 | 26,57 | 27,03 | 26,57 | 27,03 | -0,81% | 401,00 |
| 12.06.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -0,78% | 15,00 |
| 11.06.2025 | 28,37 | 28,73 | 27,41 | 27,47 | -3,85% | - |
| 10.06.2025 | 28,20 | 28,97 | 28,09 | 28,57 | 4,18% | - |
| 09.06.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,10% | 14,00 |
| 06.06.2025 | 27,53 | 28,11 | 27,49 | 27,73 | 2,50% | - |
| 05.06.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -2,92% | 388,00 |
| 04.06.2025 | 27,85 | 28,03 | 27,41 | 27,87 | 0,02% | - |
| 03.06.2025 | 26,72 | 28,02 | 26,45 | 27,86 | 4,21% | - |
| 02.06.2025 | 26,75 | 26,78 | 26,20 | 26,74 | -2,71% | - |
| 30.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 1,33% | 1,00 |