29,500€
0,34%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | 45,00 |
| 12.03.2025 | 31,30 | 31,70 | 30,40 | 30,40 | -3,18% | - |
| 11.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,79% | 97,00 |
| 10.03.2025 | 32,90 | 33,10 | 32,20 | 32,30 | -1,82% | - |
| 07.03.2025 | 32,30 | 32,90 | 31,50 | 32,90 | 1,54% | - |
| 06.03.2025 | 31,90 | 32,60 | 31,40 | 32,40 | 1,25% | - |
| 05.03.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | 37,00 |
| 04.03.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -6,90% | 72,00 |
| 03.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | 295,00 |
| 28.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -5,62% | 20,00 |
| 27.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 25,00 |
| 26.02.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 0,84% | 440,00 |
| 25.02.2025 | 35,30 | 35,90 | 35,00 | 35,70 | 3,18% | - |
| 24.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 33,00 |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 15,00 |
| 20.02.2025 | 35,30 | 35,80 | 34,90 | 35,00 | -1,13% | - |
| 19.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,54% | 70,00 |
| 18.02.2025 | 36,50 | 36,90 | 36,00 | 36,70 | 1,94% | - |
| 17.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -0,83% | 55,00 |
| 14.02.2025 | 36,00 | 36,70 | 35,20 | 36,30 | 1,11% | - |
| 13.02.2025 | 36,80 | 39,00 | 34,90 | 35,90 | -1,64% | - |
| 12.02.2025 | 36,50 | 37,10 | 35,40 | 36,50 | 0,00% | - |
| 11.02.2025 | 35,00 | 37,10 | 34,70 | 36,50 | 3,99% | - |
| 10.02.2025 | 35,30 | 35,70 | 34,90 | 35,10 | -0,28% | - |
| 07.02.2025 | 35,70 | 36,10 | 34,90 | 35,20 | -2,22% | - |
| 06.02.2025 | 35,70 | 36,50 | 35,70 | 36,00 | 1,41% | - |
| 05.02.2025 | 35,50 | 35,80 | 35,30 | 35,50 | 1,43% | - |
| 04.02.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 0,00% | 91,00 |
| 03.02.2025 | 35,80 | 36,00 | 34,70 | 35,00 | -4,89% | - |
| 31.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 100,00 |
| 30.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 70,00 |
| 29.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,94% | 93,00 |
| 28.01.2025 | 37,10 | 37,50 | 36,10 | 36,10 | -1,37% | - |
| 27.01.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 2,52% | 254,00 |
| 24.01.2025 | 36,20 | 36,70 | 35,60 | 35,70 | -1,65% | - |
| 23.01.2025 | 36,20 | 36,40 | 35,20 | 36,30 | 0,00% | - |
| 22.01.2025 | 36,30 | 36,80 | 36,10 | 36,30 | 0,00% | - |
| 21.01.2025 | 36,00 | 37,00 | 35,60 | 36,30 | 1,40% | - |
| 20.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | 73,00 |
| 17.01.2025 | 36,20 | 36,70 | 36,00 | 36,30 | 0,28% | - |
| 16.01.2025 | 35,80 | 36,20 | 35,80 | 36,20 | 0,84% | 72,00 |
| 15.01.2025 | 36,50 | 37,80 | 35,90 | 35,90 | -1,37% | - |
| 14.01.2025 | 36,80 | 37,30 | 35,90 | 36,40 | -1,62% | - |
| 13.01.2025 | 37,30 | 37,40 | 36,10 | 37,00 | -0,80% | - |
| 10.01.2025 | 36,40 | 37,50 | 35,90 | 37,30 | 3,04% | - |
| 09.01.2025 | 36,30 | 36,40 | 36,20 | 36,20 | -0,55% | - |
| 08.01.2025 | 36,60 | 36,80 | 35,20 | 36,40 | 0,55% | - |
| 07.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 144,00 |
| 06.01.2025 | 37,00 | 38,10 | 36,60 | 36,80 | -0,54% | - |
| 03.01.2025 | 36,60 | 37,50 | 36,50 | 37,00 | 0,00% | - |
| 02.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | 100,00 |
| 30.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 65,00 |
| 27.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | 5,00 |
| 23.12.2024 | 37,90 | 38,30 | 37,50 | 37,90 | -1,30% | - |
| 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 |