36,430€
-1,58%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 35,91 | 35,91 | 35,91 | 35,91 | -2,99% | 6,00 |
| 03.12.2025 | 36,40 | 37,37 | 36,24 | 37,02 | 1,79% | - |
| 02.12.2025 | 36,59 | 37,02 | 36,36 | 36,37 | -0,32% | - |
| 01.12.2025 | 35,95 | 36,48 | 35,95 | 36,48 | 3,05% | 2,00 |
| 28.11.2025 | 36,46 | 36,46 | 35,40 | 35,40 | -1,08% | 69,00 |
| 27.11.2025 | 35,79 | 35,86 | 35,77 | 35,79 | -1,06% | - |
| 26.11.2025 | 36,25 | 36,25 | 36,17 | 36,17 | -0,77% | 342,00 |
| 25.11.2025 | 33,79 | 36,45 | 33,79 | 36,45 | 7,52% | 51,00 |
| 24.11.2025 | 33,89 | 33,90 | 33,89 | 33,90 | 2,17% | 51,00 |
| 21.11.2025 | 33,66 | 33,70 | 33,18 | 33,18 | 4,06% | 104,00 |
| 20.11.2025 | 31,78 | 32,54 | 31,70 | 31,89 | 1,71% | - |
| 19.11.2025 | 31,35 | 31,35 | 31,35 | 31,35 | 0,06% | 13,00 |
| 18.11.2025 | 30,87 | 31,48 | 30,52 | 31,33 | -2,37% | - |
| 17.11.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -0,83% | 187,00 |
| 14.11.2025 | 32,07 | 32,36 | 31,64 | 32,36 | -1,94% | 306,00 |
| 13.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,86% | 50,00 |
| 12.11.2025 | 33,27 | 33,61 | 32,79 | 33,29 | 2,51% | - |
| 11.11.2025 | 31,89 | 32,47 | 31,89 | 32,47 | 3,03% | 429,00 |
| 10.11.2025 | 31,45 | 31,63 | 30,64 | 31,52 | 1,16% | - |
| 07.11.2025 | 30,50 | 31,60 | 30,25 | 31,16 | 3,50% | - |
| 06.11.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 4,15% | 100,00 |
| 05.11.2025 | 29,14 | 29,14 | 28,90 | 28,90 | 2,03% | 342,00 |
| 04.11.2025 | 28,92 | 29,04 | 28,33 | 28,33 | -5,05% | - |
| 03.11.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -0,80% | 1,00 |
| 31.10.2025 | 30,07 | 30,07 | 30,07 | 30,07 | 1,73% | 1,00 |
| 30.10.2025 | 29,78 | 30,17 | 29,53 | 29,56 | -0,57% | - |
| 29.10.2025 | 30,80 | 30,92 | 29,68 | 29,73 | -2,24% | - |
| 28.10.2025 | 30,41 | 30,41 | 30,41 | 30,41 | -2,50% | 50,00 |
| 27.10.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,29% | 20,00 |
| 24.10.2025 | 30,35 | 31,10 | 30,35 | 31,10 | 1,52% | 100,00 |
| 23.10.2025 | 30,12 | 30,76 | 29,83 | 30,64 | -1,56% | - |
| 22.10.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 2,88% | 1,00 |
| 21.10.2025 | 29,21 | 30,50 | 28,90 | 30,25 | 2,09% | - |
| 20.10.2025 | 29,63 | 29,63 | 29,63 | 29,63 | 2,14% | 126,00 |
| 17.10.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 1,72% | 1,00 |
| 16.10.2025 | 29,40 | 29,57 | 28,34 | 28,52 | -3,09% | - |
| 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 |