30,415€
1,76%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 30,51 | 30,51 | 30,23 | 30,41 | 1,72% | - |
| 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 |
| 29.05.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,54% | 65,00 |
| 28.05.2025 | 26,21 | 26,71 | 26,21 | 26,71 | -0,89% | 26,00 |
| 27.05.2025 | 26,87 | 26,95 | 26,87 | 26,95 | 2,86% | 75,00 |
| 26.05.2025 | 26,06 | 26,25 | 26,05 | 26,20 | 0,85% | - |
| 23.05.2025 | 26,60 | 26,66 | 25,74 | 25,98 | -2,64% | - |
| 22.05.2025 | 26,23 | 26,86 | 26,01 | 26,69 | 1,73% | - |
| 21.05.2025 | 26,17 | 26,23 | 26,17 | 26,23 | -5,70% | 150,00 |
| 20.05.2025 | 28,00 | 28,51 | 27,76 | 27,82 | 0,82% | - |
| 19.05.2025 | 28,10 | 28,81 | 27,59 | 27,59 | -2,82% | 57,00 |
| 16.05.2025 | 28,36 | 29,00 | 28,36 | 28,39 | 0,32% | 54,00 |
| 15.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,75% | 3,00 |
| 14.05.2025 | 28,29 | 28,46 | 27,70 | 28,09 | -0,85% | - |
| 13.05.2025 | 28,09 | 29,23 | 28,09 | 28,33 | -0,74% | 527,00 |
| 12.05.2025 | 25,69 | 29,03 | 25,69 | 28,54 | 12,14% | 183,00 |
| 09.05.2025 | 25,80 | 25,80 | 25,45 | 25,45 | -1,66% | 180,00 |
| 08.05.2025 | 25,17 | 26,64 | 23,80 | 25,88 | 3,60% | 633,00 |
| 07.05.2025 | 24,85 | 24,98 | 24,85 | 24,98 | 4,00% | 220,00 |
| 06.05.2025 | 24,76 | 25,32 | 24,02 | 24,02 | -4,51% | 183,00 |
| 05.05.2025 | 25,30 | 25,93 | 24,96 | 25,16 | -0,69% | - |
| 02.05.2025 | 25,33 | 25,33 | 25,33 | 25,33 | 1,32% | 1,00 |
| 30.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,07% | 100,00 |
| 29.04.2025 | 25,17 | 25,55 | 24,82 | 25,27 | 0,04% | - |
| 28.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,49% | 40,00 |
| 25.04.2025 | 25,65 | 25,72 | 25,09 | 25,39 | -0,51% | - |
| 24.04.2025 | 24,78 | 25,56 | 24,59 | 25,52 | -0,25% | - |
| 23.04.2025 | 25,37 | 26,68 | 25,37 | 25,58 | 5,79% | 332,00 |
| 22.04.2025 | 24,08 | 24,36 | 24,08 | 24,18 | -1,87% | 396,00 |
| 17.04.2025 | 24,14 | 24,64 | 24,13 | 24,64 | 4,12% | 252,00 |
| 16.04.2025 | 24,62 | 25,04 | 23,33 | 23,67 | -5,53% | - |
| 15.04.2025 | 25,35 | 25,61 | 24,84 | 25,05 | -1,32% | - |
| 14.04.2025 | 25,71 | 26,26 | 24,75 | 25,39 | -0,14% | - |
| 11.04.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -1,93% | 50,00 |
| 10.04.2025 | 28,15 | 28,24 | 25,33 | 25,92 | 9,18% | - |
| 09.04.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -12,07% | 40,00 |
| 08.04.2025 | 27,17 | 27,17 | 27,00 | 27,00 | -0,92% | 135,00 |
| 07.04.2025 | 26,99 | 27,33 | 26,35 | 27,25 | 5,62% | 143,00 |
| 04.04.2025 | 27,00 | 27,00 | 25,20 | 25,80 | -5,84% | 280,00 |
| 03.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -14,11% | 38,00 |