42,700€
-0,23%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,67% | 13,00 |
| 17.06.2026 | 42,70 | 42,80 | 42,50 | 42,80 | 0,94% | - |
| 16.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | 97,00 |
| 15.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 12,00 |
| 12.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 5,26% | 1,00 |
| 11.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | 22,00 |
| 10.06.2026 | 42,50 | 43,00 | 41,90 | 42,10 | -2,09% | - |
| 09.06.2026 | 41,30 | 43,20 | 41,20 | 43,00 | 2,38% | - |
| 08.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 1,00 |
| 05.06.2026 | 41,20 | 41,70 | 40,60 | 41,00 | 4,59% | - |
| 02.06.2026 | 40,20 | 40,20 | 39,20 | 39,20 | -3,45% | 260,00 |
| 01.06.2026 | 41,20 | 41,40 | 40,30 | 40,60 | -1,93% | - |
| 29.05.2026 | 40,60 | 41,40 | 40,20 | 41,40 | 2,73% | 53,00 |
| 28.05.2026 | 40,50 | 40,90 | 39,50 | 40,30 | 1,51% | - |
| 27.05.2026 | 39,60 | 39,80 | 39,60 | 39,70 | 0,00% | - |
| 26.05.2026 | 39,10 | 39,80 | 38,70 | 39,70 | 1,28% | - |
| 25.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 22.05.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 4,56% | 2,00 |
| 21.05.2026 | 38,40 | 38,70 | 37,10 | 37,30 | -2,36% | - |
| 20.05.2026 | 36,20 | 38,30 | 35,70 | 38,20 | 3,80% | - |
| 19.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 101,00 |
| 18.05.2026 | 36,50 | 37,50 | 36,00 | 36,70 | 3,09% | - |
| 15.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 1,00 |
| 14.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 6,19% | 100,00 |
| 13.05.2026 | 33,80 | 34,00 | 33,80 | 33,90 | -0,29% | - |
| 12.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | 149,00 |
| 11.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 9,00 |
| 08.05.2026 | 35,60 | 35,80 | 35,40 | 35,60 | -0,56% | - |
| 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 |