31,537$
0,47%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,66 | 32,00 | 31,30 | 31,57 | 0,57% | 1.311.850,00 |
| 05.06.2025 | 31,80 | 32,19 | 31,09 | 31,39 | -1,20% | 2.469.983,00 |
| 04.06.2025 | 31,79 | 31,94 | 31,33 | 31,77 | 0,38% | 1.316.574,00 |
| 03.06.2025 | 30,66 | 31,87 | 30,06 | 31,65 | 3,40% | 1.890.945,00 |
| 02.06.2025 | 30,68 | 30,68 | 29,93 | 30,61 | 0,16% | 2.005.399,00 |
| 30.05.2025 | 30,19 | 30,97 | 29,95 | 30,56 | 0,13% | 2.296.296,00 |
| 29.05.2025 | 30,00 | 31,55 | 29,74 | 30,52 | 3,67% | 2.989.346,00 |
| 28.05.2025 | 30,39 | 30,39 | 29,16 | 29,44 | -2,48% | 2.121.855,00 |
| 27.05.2025 | 30,01 | 30,35 | 29,19 | 30,19 | 2,37% | 2.364.606,00 |
| 23.05.2025 | 29,26 | 29,88 | 28,98 | 29,49 | -2,12% | 1.642.756,00 |
| 22.05.2025 | 29,51 | 30,30 | 29,50 | 30,13 | 1,41% | 2.900.580,00 |
| 21.05.2025 | 30,52 | 30,70 | 29,71 | 29,71 | -5,11% | 2.384.357,00 |
| 20.05.2025 | 31,70 | 32,09 | 31,31 | 31,31 | -0,82% | 2.297.020,00 |
| 19.05.2025 | 31,39 | 31,91 | 31,14 | 31,57 | -1,74% | 2.995.266,00 |
| 16.05.2025 | 32,29 | 32,47 | 31,93 | 32,13 | -0,09% | 2.709.619,00 |
| 15.05.2025 | 31,53 | 32,55 | 31,08 | 32,16 | 2,52% | 2.972.056,00 |
| 14.05.2025 | 31,42 | 31,71 | 31,05 | 31,37 | -0,95% | 2.539.716,00 |
| 13.05.2025 | 31,95 | 32,17 | 31,09 | 31,67 | -0,13% | 2.919.054,00 |
| 12.05.2025 | 31,94 | 32,76 | 30,90 | 31,71 | 12,61% | 6.380.543,00 |
| 09.05.2025 | 29,05 | 29,51 | 28,00 | 28,16 | -4,90% | 3.687.121,00 |
| 08.05.2025 | 28,94 | 29,88 | 27,54 | 29,61 | 6,02% | 5.240.817,00 |
| 07.05.2025 | 27,83 | 28,21 | 27,50 | 27,93 | 2,12% | 3.239.150,00 |
| 06.05.2025 | 28,08 | 28,59 | 27,35 | 27,35 | -3,90% | 2.975.653,00 |
| 05.05.2025 | 28,46 | 29,40 | 28,17 | 28,46 | -1,32% | 2.605.969,00 |
| 02.05.2025 | 28,61 | 29,14 | 28,38 | 28,84 | 1,73% | 4.007.571,00 |
| 01.05.2025 | 28,54 | 29,00 | 28,32 | 28,35 | -0,70% | 2.222.736,00 |
| 30.04.2025 | 28,09 | 28,75 | 27,76 | 28,55 | -0,45% | 2.246.502,00 |
| 29.04.2025 | 28,50 | 29,10 | 28,27 | 28,68 | 0,14% | 2.903.192,00 |
| 28.04.2025 | 28,98 | 29,58 | 28,39 | 28,64 | -0,80% | 2.132.521,00 |
| 25.04.2025 | 28,98 | 29,31 | 28,50 | 28,87 | -0,59% | 1.432.212,00 |
| 24.04.2025 | 28,21 | 29,18 | 28,21 | 29,04 | 2,91% | 1.305.791,00 |
| 23.04.2025 | 29,24 | 30,20 | 28,08 | 28,22 | 0,61% | 1.838.423,00 |
| 22.04.2025 | 27,69 | 28,43 | 27,17 | 28,05 | 2,04% | 1.700.554,00 |
| 21.04.2025 | 27,62 | 27,79 | 26,70 | 27,49 | -1,33% | 1.914.987,00 |
| 17.04.2025 | 27,24 | 28,45 | 27,23 | 27,86 | 3,41% | 2.200.155,00 |
| 16.04.2025 | 28,08 | 28,42 | 26,61 | 26,94 | -4,60% | 1.981.316,00 |
| 15.04.2025 | 28,87 | 28,92 | 27,99 | 28,24 | -2,01% | 1.553.893,00 |
| 14.04.2025 | 29,72 | 29,80 | 28,11 | 28,82 | -1,03% | 1.308.493,00 |
| 11.04.2025 | 28,74 | 29,20 | 27,49 | 29,12 | 0,21% | 2.128.557,00 |
| 10.04.2025 | 30,00 | 30,27 | 28,33 | 29,06 | -5,95% | 2.144.488,00 |
| 09.04.2025 | 27,09 | 31,16 | 26,66 | 30,90 | 13,85% | 4.473.295,00 |
| 08.04.2025 | 29,84 | 30,41 | 26,79 | 27,14 | -5,57% | 3.675.737,00 |
| 07.04.2025 | 29,14 | 31,00 | 28,09 | 28,74 | -4,68% | 2.918.083,00 |
| 04.04.2025 | 28,12 | 30,61 | 28,09 | 30,15 | 1,14% | 3.146.556,00 |
| 03.04.2025 | 32,28 | 32,57 | 29,63 | 29,81 | -14,14% | 5.599.823,00 |
| 02.04.2025 | 33,57 | 34,80 | 33,47 | 34,72 | 3,06% | 1.666.500,00 |
| 01.04.2025 | 32,99 | 33,70 | 32,53 | 33,69 | 1,78% | 1.518.044,00 |
| 31.03.2025 | 32,87 | 33,32 | 32,51 | 33,10 | 0,03% | 1.340.414,00 |
| 28.03.2025 | 33,56 | 33,77 | 32,94 | 33,09 | -2,53% | 1.263.842,00 |
| 27.03.2025 | 33,61 | 34,17 | 33,41 | 33,95 | 0,80% | 1.165.497,00 |
| 26.03.2025 | 33,92 | 34,08 | 33,21 | 33,68 | -0,53% | 1.006.902,00 |
| 25.03.2025 | 34,25 | 34,51 | 33,50 | 33,86 | -1,60% | 1.370.609,00 |
| 24.03.2025 | 35,07 | 35,34 | 34,18 | 34,41 | -1,06% | 2.137.322,00 |
| 21.03.2025 | 34,13 | 35,22 | 33,81 | 34,78 | 0,26% | 2.332.496,00 |
| 20.03.2025 | 34,05 | 35,65 | 33,96 | 34,69 | 1,26% | 1.947.012,00 |
| 19.03.2025 | 34,26 | 34,82 | 33,77 | 34,26 | 0,23% | 1.938.253,00 |
| 18.03.2025 | 33,93 | 35,66 | 33,66 | 34,18 | 0,53% | 2.692.456,00 |
| 17.03.2025 | 32,37 | 34,81 | 32,32 | 34,00 | 5,69% | 3.096.501,00 |
| 14.03.2025 | 32,43 | 32,50 | 31,74 | 32,17 | 0,78% | 1.589.572,00 |
| 13.03.2025 | 33,00 | 33,35 | 31,48 | 31,92 | -3,83% | 1.680.621,00 |
| 12.03.2025 | 34,32 | 34,60 | 33,12 | 33,19 | -2,32% | 1.325.797,00 |
| 11.03.2025 | 34,94 | 35,52 | 33,59 | 33,98 | -2,94% | 1.907.648,00 |
| 10.03.2025 | 35,44 | 35,91 | 34,81 | 35,01 | -2,07% | 1.519.282,00 |
| 07.03.2025 | 34,84 | 35,75 | 34,21 | 35,75 | 2,20% | 1.557.827,00 |
| 06.03.2025 | 34,14 | 35,15 | 34,07 | 34,98 | 1,72% | 1.447.318,00 |
| 05.03.2025 | 34,11 | 34,51 | 33,36 | 34,39 | 0,29% | 1.875.735,00 |
| 04.03.2025 | 34,82 | 34,91 | 34,02 | 34,29 | -3,14% | 2.667.311,00 |
| 03.03.2025 | 36,13 | 36,50 | 35,19 | 35,40 | -0,67% | 1.761.585,00 |
| 28.02.2025 | 35,50 | 35,80 | 35,21 | 35,64 | 0,06% | 1.573.857,00 |
| 27.02.2025 | 37,12 | 37,32 | 35,54 | 35,62 | -4,76% | 1.325.781,00 |
| 26.02.2025 | 37,74 | 38,24 | 37,23 | 37,40 | -0,32% | 1.293.073,00 |
| 25.02.2025 | 36,95 | 37,72 | 36,72 | 37,52 | 1,13% | 1.459.626,00 |
| 24.02.2025 | 36,76 | 37,42 | 36,41 | 37,10 | 0,73% | 2.103.406,00 |
| 21.02.2025 | 37,09 | 37,26 | 36,40 | 36,83 | -0,22% | 1.586.870,00 |
| 20.02.2025 | 37,19 | 37,58 | 36,65 | 36,91 | -0,57% | 1.478.411,00 |
| 19.02.2025 | 38,13 | 38,24 | 36,73 | 37,12 | -3,41% | 1.693.676,00 |
| 18.02.2025 | 38,43 | 38,58 | 37,62 | 38,43 | 1,08% | 2.103.237,00 |
| 14.02.2025 | 37,20 | 38,61 | 36,92 | 38,02 | 1,17% | 2.150.866,00 |
| 13.02.2025 | 39,87 | 40,59 | 36,35 | 37,58 | -0,87% | 5.061.393,00 |
| 12.02.2025 | 36,83 | 38,50 | 36,59 | 37,91 | 0,24% | 3.579.051,00 |
| 11.02.2025 | 36,01 | 38,44 | 35,91 | 37,82 | 4,65% | 3.305.134,00 |
| 10.02.2025 | 36,78 | 36,80 | 35,92 | 36,14 | -0,55% | 1.884.734,00 |
| 07.02.2025 | 37,05 | 37,37 | 36,00 | 36,34 | -2,81% | 1.810.419,00 |
| 06.02.2025 | 37,47 | 37,91 | 37,21 | 37,39 | 1,11% | 1.306.324,00 |
| 05.02.2025 | 37,08 | 37,46 | 36,72 | 36,98 | -0,16% | 1.202.089,00 |
| 04.02.2025 | 36,07 | 37,08 | 36,03 | 37,04 | 2,80% | 1.329.430,00 |
| 03.02.2025 | 35,82 | 36,96 | 35,51 | 36,03 | -3,30% | 2.025.051,00 |
| 31.01.2025 | 38,25 | 38,80 | 37,06 | 37,26 | -2,89% | 1.133.929,00 |
| 30.01.2025 | 37,96 | 38,77 | 37,94 | 38,37 | 1,67% | 1.236.863,00 |
| 29.01.2025 | 37,68 | 38,27 | 37,48 | 37,74 | 0,24% | 1.448.946,00 |
| 28.01.2025 | 38,62 | 38,97 | 37,59 | 37,65 | -3,04% | 1.427.843,00 |
| 27.01.2025 | 37,63 | 38,95 | 37,57 | 38,83 | 3,35% | 1.695.904,00 |
| 24.01.2025 | 38,03 | 38,47 | 37,36 | 37,57 | -0,74% | 1.027.045,00 |
| 23.01.2025 | 37,50 | 37,95 | 36,61 | 37,85 | 0,32% | 1.294.489,00 |
| 22.01.2025 | 37,87 | 38,43 | 37,69 | 37,73 | -0,03% | 1.239.440,00 |
| 21.01.2025 | 37,86 | 38,44 | 36,98 | 37,74 | 1,18% | 2.176.652,00 |
| 17.01.2025 | 37,51 | 37,83 | 36,99 | 37,30 | 0,38% | 1.246.674,00 |
| 16.01.2025 | 36,84 | 37,44 | 36,31 | 37,16 | 0,79% | 1.159.483,00 |
| 15.01.2025 | 38,57 | 38,97 | 36,86 | 36,87 | -1,71% | 953.352,00 |
| 14.01.2025 | 37,80 | 38,37 | 36,98 | 37,51 | -0,56% | 1.093.942,00 |