35,500€
-0,84%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 5,60% | 600,00 |
| 05.05.2026 | 32,60 | 34,10 | 32,60 | 33,90 | 0,89% | - |
| 04.05.2026 | 34,00 | 34,00 | 33,60 | 33,60 | 1,20% | 31,00 |
| 30.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 1,00 |
| 29.04.2026 | 33,70 | 33,90 | 32,70 | 32,90 | -2,08% | - |
| 28.04.2026 | 33,70 | 33,90 | 33,30 | 33,60 | -1,18% | - |
| 27.04.2026 | 34,00 | 34,10 | 34,00 | 34,00 | 0,59% | - |
| 24.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 10,00 |
| 23.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,02% | 10,00 |
| 22.04.2026 | 35,30 | 35,70 | 34,50 | 34,70 | -1,98% | - |
| 21.04.2026 | 35,20 | 35,40 | 35,10 | 35,40 | 0,57% | - |
| 20.04.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 0,00% | 100,00 |
| 17.04.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 6,02% | 2,00 |
| 16.04.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 3,75% | 76,00 |
| 15.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,14% | 67,00 |
| 14.04.2026 | 31,30 | 32,80 | 31,10 | 32,70 | 6,17% | - |
| 13.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 5,00 |
| 10.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -0,32% | 3,00 |
| 09.04.2026 | 32,20 | 32,30 | 31,10 | 31,70 | -1,86% | - |
| 08.04.2026 | 31,80 | 32,90 | 31,70 | 32,30 | 2,87% | - |
| 07.04.2026 | 32,00 | 32,00 | 31,40 | 31,40 | 2,05% | 4,00 |
| 02.04.2026 | 30,77 | 30,77 | 30,77 | 30,77 | -4,20% | 17,00 |
| 01.04.2026 | 31,70 | 32,21 | 31,40 | 32,12 | 1,42% | - |
| 31.03.2026 | 31,24 | 32,10 | 30,87 | 31,67 | 1,75% | - |
| 30.03.2026 | 30,96 | 31,50 | 30,46 | 31,13 | 0,84% | - |
| 27.03.2026 | 31,29 | 31,58 | 30,64 | 30,87 | -4,26% | - |
| 26.03.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 0,33% | 4,00 |
| 25.03.2026 | 31,96 | 32,50 | 31,38 | 32,14 | 0,08% | - |
| 24.03.2026 | 32,38 | 32,46 | 31,42 | 32,11 | -0,73% | - |
| 23.03.2026 | 30,63 | 33,02 | 30,48 | 32,35 | 2,07% | - |
| 20.03.2026 | 31,18 | 31,69 | 31,18 | 31,69 | 0,89% | 10,00 |
| 19.03.2026 | 31,71 | 31,73 | 31,00 | 31,41 | -0,55% | - |
| 18.03.2026 | 32,71 | 32,92 | 31,42 | 31,59 | -2,52% | - |
| 17.03.2026 | 31,95 | 32,84 | 31,74 | 32,40 | 2,02% | - |
| 16.03.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -0,49% | 100,00 |
| 13.03.2026 | 31,39 | 32,36 | 31,32 | 31,92 | 1,16% | - |
| 12.03.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -3,06% | 110,00 |
| 11.03.2026 | 32,67 | 32,92 | 31,99 | 32,55 | -1,77% | - |
| 10.03.2026 | 33,53 | 33,53 | 33,13 | 33,13 | -4,54% | 80,00 |
| 09.03.2026 | 34,40 | 34,88 | 32,97 | 34,71 | 1,06% | - |
| 06.03.2026 | 35,08 | 35,08 | 34,34 | 34,34 | -5,13% | 4,00 |
| 05.03.2026 | 36,65 | 37,11 | 35,87 | 36,20 | -1,12% | - |
| 04.03.2026 | 37,26 | 37,52 | 36,37 | 36,61 | -2,01% | - |
| 03.03.2026 | 36,86 | 37,48 | 35,83 | 37,36 | 5,20% | - |
| 02.03.2026 | 35,51 | 35,51 | 35,51 | 35,51 | -3,96% | 225,00 |
| 27.02.2026 | 38,06 | 38,15 | 36,52 | 36,98 | -3,59% | - |
| 26.02.2026 | 37,77 | 38,48 | 37,77 | 38,35 | -2,81% | - |
| 25.02.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 2,04% | 100,00 |
| 24.02.2026 | 38,67 | 38,67 | 38,67 | 38,67 | 0,35% | 300,00 |
| 23.02.2026 | 40,09 | 40,55 | 37,78 | 38,54 | -7,39% | - |
| 20.02.2026 | 41,61 | 41,61 | 41,61 | 41,61 | 4,43% | 1,00 |
| 19.02.2026 | 41,86 | 41,88 | 36,58 | 39,85 | -4,81% | - |
| 18.02.2026 | 40,57 | 41,86 | 40,20 | 41,86 | 4,99% | - |
| 17.02.2026 | 39,87 | 39,87 | 39,87 | 39,87 | -1,64% | 75,00 |
| 16.02.2026 | 40,52 | 40,68 | 40,48 | 40,54 | 0,38% | - |
| 13.02.2026 | 39,86 | 40,74 | 39,48 | 40,38 | 1,39% | - |
| 12.02.2026 | 40,11 | 41,25 | 39,27 | 39,83 | 0,08% | - |
| 11.02.2026 | 39,59 | 40,12 | 39,09 | 39,80 | 0,82% | - |
| 10.02.2026 | 39,19 | 40,05 | 39,17 | 39,47 | 0,36% | - |
| 09.02.2026 | 39,33 | 39,33 | 39,33 | 39,33 | -2,09% | 10,00 |
| 06.02.2026 | 40,17 | 40,17 | 40,17 | 40,17 | 2,36% | 1,00 |
| 05.02.2026 | 40,20 | 40,35 | 38,67 | 39,25 | -2,57% | - |
| 04.02.2026 | 39,62 | 40,77 | 39,51 | 40,28 | 1,21% | - |
| 03.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 5,35% | 3,00 |
| 02.02.2026 | 37,78 | 37,78 | 37,78 | 37,78 | -3,05% | 2,00 |
| 30.01.2026 | 38,97 | 38,97 | 38,97 | 38,97 | 2,14% | 5,00 |
| 29.01.2026 | 38,86 | 39,21 | 37,98 | 38,16 | -2,19% | - |
| 28.01.2026 | 39,01 | 39,01 | 39,01 | 39,01 | -0,69% | 353,00 |
| 27.01.2026 | 39,28 | 39,28 | 39,28 | 39,28 | -1,41% | 75,00 |
| 26.01.2026 | 39,84 | 39,84 | 39,84 | 39,84 | -5,84% | 260,00 |
| 23.01.2026 | 42,31 | 42,31 | 42,31 | 42,31 | 0,74% | 1,00 |
| 22.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,49% | 13,00 |
| 21.01.2026 | 41,19 | 42,18 | 40,93 | 41,80 | 2,09% | - |
| 20.01.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -5,36% | 40,00 |
| 19.01.2026 | 43,32 | 43,40 | 43,21 | 43,26 | 1,29% | - |
| 16.01.2026 | 43,78 | 43,78 | 42,71 | 42,71 | 0,19% | 6,00 |
| 15.01.2026 | 41,97 | 42,68 | 41,84 | 42,63 | 2,08% | - |
| 14.01.2026 | 42,26 | 42,73 | 41,74 | 41,76 | 0,26% | - |
| 13.01.2026 | 41,92 | 41,92 | 41,65 | 41,65 | -2,05% | 130,00 |
| 12.01.2026 | 42,11 | 42,74 | 41,58 | 42,52 | -0,84% | - |
| 09.01.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 1,78% | 1,00 |
| 08.01.2026 | 40,51 | 43,10 | 40,40 | 42,13 | 3,62% | - |
| 07.01.2026 | 40,83 | 41,19 | 40,46 | 40,66 | -0,49% | - |
| 06.01.2026 | 39,41 | 40,88 | 39,33 | 40,86 | 6,35% | - |
| 05.01.2026 | 37,91 | 38,42 | 37,91 | 38,42 | 0,92% | 101,00 |
| 02.01.2026 | 37,60 | 38,37 | 37,48 | 38,07 | -2,36% | - |
| 30.12.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 2,31% | 2,00 |
| 29.12.2025 | 39,43 | 39,43 | 38,11 | 38,11 | -1,65% | 121,00 |
| 23.12.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 1,06% | 1,00 |
| 22.12.2025 | 38,08 | 38,75 | 37,87 | 38,35 | 2,34% | - |
| 19.12.2025 | 37,47 | 37,47 | 37,47 | 37,47 | 0,04% | 259,00 |
| 18.12.2025 | 36,57 | 37,47 | 36,54 | 37,46 | 4,01% | - |
| 17.12.2025 | 36,30 | 36,30 | 36,01 | 36,01 | -1,83% | 244,00 |
| 16.12.2025 | 36,81 | 36,88 | 35,94 | 36,68 | 0,33% | - |
| 15.12.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -3,66% | 191,00 |
| 12.12.2025 | 38,36 | 39,22 | 37,95 | 37,95 | -2,24% | 73,00 |
| 11.12.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 0,82% | 5,00 |
| 10.12.2025 | 37,35 | 39,05 | 37,17 | 38,51 | 3,38% | - |
| 09.12.2025 | 36,88 | 37,60 | 36,75 | 37,25 | 1,25% | - |
| 08.12.2025 | 37,44 | 37,51 | 36,57 | 36,79 | 2,61% | - |