37,117$
1,02%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 36,58 | 37,07 | 36,17 | 37,07 | 0,89% | - |
| 04.11.2024 | 35,77 | 37,79 | 35,65 | 36,74 | 3,73% | 2.284.070,00 |
| 01.11.2024 | 35,34 | 35,65 | 34,91 | 35,42 | 0,60% | 1.327.003,00 |
| 31.10.2024 | 35,72 | 36,08 | 35,05 | 35,21 | -1,46% | 1.616.497,00 |
| 30.10.2024 | 35,42 | 35,92 | 35,33 | 35,73 | 0,17% | 1.355.411,00 |
| 29.10.2024 | 35,54 | 35,89 | 35,20 | 35,67 | -0,47% | 1.224.551,00 |
| 28.10.2024 | 36,05 | 36,73 | 35,81 | 35,84 | 0,39% | 985.436,00 |
| 25.10.2024 | 36,82 | 37,17 | 35,66 | 35,70 | -1,87% | 1.240.650,00 |
| 24.10.2024 | 36,33 | 36,77 | 36,04 | 36,38 | 1,03% | 1.175.015,00 |
| 23.10.2024 | 36,40 | 36,61 | 35,67 | 36,01 | -1,56% | 1.235.642,00 |
| 22.10.2024 | 36,92 | 37,00 | 36,13 | 36,58 | -1,51% | 1.316.655,00 |
| 21.10.2024 | 38,20 | 38,42 | 37,12 | 37,14 | -3,36% | 1.397.279,00 |
| 18.10.2024 | 39,77 | 40,05 | 38,29 | 38,43 | -2,78% | 1.299.713,00 |
| 17.10.2024 | 40,38 | 40,60 | 38,07 | 39,53 | -2,56% | 2.186.851,00 |
| 16.10.2024 | 41,76 | 41,81 | 40,57 | 40,57 | -1,98% | 1.300.452,00 |
| 15.10.2024 | 40,98 | 41,77 | 40,87 | 41,39 | 0,93% | 966.165,00 |
| 14.10.2024 | 41,89 | 42,05 | 40,16 | 41,01 | -2,45% | 1.431.130,00 |
| 11.10.2024 | 41,90 | 42,78 | 41,90 | 42,04 | -0,17% | 1.116.504,00 |
| 10.10.2024 | 41,19 | 42,19 | 41,08 | 42,11 | 1,03% | 1.152.196,00 |
| 09.10.2024 | 41,89 | 42,67 | 41,64 | 41,68 | 0,07% | 975.172,00 |
| 08.10.2024 | 41,33 | 41,98 | 41,18 | 41,65 | 0,05% | 761.350,00 |
| 07.10.2024 | 40,72 | 41,66 | 40,50 | 41,63 | 1,81% | 1.357.509,00 |
| 04.10.2024 | 41,28 | 41,79 | 40,53 | 40,89 | 0,74% | 1.047.841,00 |
| 03.10.2024 | 40,35 | 40,91 | 39,94 | 40,59 | -0,39% | 1.147.156,00 |
| 02.10.2024 | 40,40 | 40,95 | 39,92 | 40,75 | -0,07% | 867.365,00 |
| 01.10.2024 | 40,64 | 41,45 | 40,48 | 40,78 | -0,61% | 857.437,00 |
| 30.09.2024 | 40,52 | 41,83 | 40,49 | 41,03 | 0,86% | 1.047.271,00 |
| 27.09.2024 | 40,81 | 41,82 | 40,67 | 40,68 | 0,74% | 1.856.620,00 |
| 26.09.2024 | 39,32 | 40,50 | 39,32 | 40,38 | 4,40% | 757.639,00 |
| 25.09.2024 | 39,02 | 39,22 | 38,60 | 38,68 | -1,07% | 736.364,00 |
| 24.09.2024 | 39,72 | 40,09 | 38,97 | 39,10 | -0,05% | 1.067.843,00 |
| 23.09.2024 | 39,56 | 39,78 | 39,09 | 39,12 | -1,63% | 995.342,00 |
| 20.09.2024 | 39,88 | 40,07 | 39,35 | 39,77 | -0,48% | 1.543.010,00 |
| 19.09.2024 | 39,98 | 40,51 | 39,78 | 39,96 | 2,30% | 1.155.763,00 |
| 18.09.2024 | 39,27 | 39,98 | 38,56 | 39,06 | -0,53% | 1.111.646,00 |
| 17.09.2024 | 39,46 | 39,84 | 38,87 | 39,27 | 0,10% | 1.089.967,00 |
| 16.09.2024 | 39,25 | 39,56 | 38,50 | 39,23 | 0,44% | 1.388.686,00 |
| 13.09.2024 | 38,33 | 39,14 | 38,33 | 39,06 | 3,01% | 1.588.797,00 |
| 12.09.2024 | 37,66 | 38,17 | 36,98 | 37,92 | 1,23% | 2.427.781,00 |
| 11.09.2024 | 36,31 | 37,81 | 36,31 | 37,46 | 3,85% | 4.590.552,00 |
| 10.09.2024 | 36,27 | 36,41 | 35,41 | 36,07 | -0,55% | 1.681.383,00 |
| 09.09.2024 | 37,20 | 37,46 | 36,26 | 36,27 | -2,79% | 2.933.723,00 |
| 06.09.2024 | 37,88 | 38,07 | 36,91 | 37,31 | -1,76% | 1.574.287,00 |
| 05.09.2024 | 38,47 | 38,56 | 37,48 | 37,98 | -1,40% | 1.460.839,00 |
| 04.09.2024 | 38,72 | 39,11 | 38,27 | 38,52 | -1,48% | 1.410.239,00 |
| 03.09.2024 | 40,00 | 40,23 | 38,98 | 39,10 | -3,03% | 1.934.075,00 |
| 30.08.2024 | 40,81 | 40,88 | 39,84 | 40,32 | -0,12% | 1.229.949,00 |
| 29.08.2024 | 39,58 | 40,75 | 39,46 | 40,37 | 2,00% | 1.602.464,00 |
| 28.08.2024 | 40,08 | 40,16 | 39,44 | 39,58 | -2,03% | 1.563.546,00 |
| 27.08.2024 | 40,53 | 41,08 | 39,70 | 40,40 | -1,32% | 2.746.665,00 |
| 26.08.2024 | 41,36 | 41,84 | 40,80 | 40,94 | 0,49% | 784.886,00 |
| 23.08.2024 | 40,60 | 41,38 | 40,36 | 40,74 | 0,44% | 1.421.133,00 |
| 22.08.2024 | 41,14 | 41,20 | 40,31 | 40,56 | -1,27% | 802.624,00 |
| 21.08.2024 | 40,32 | 41,35 | 40,10 | 41,08 | 3,32% | 1.191.767,00 |
| 20.08.2024 | 40,79 | 40,88 | 39,40 | 39,76 | -2,57% | 1.278.436,00 |
| 19.08.2024 | 41,58 | 41,73 | 40,70 | 40,81 | -1,92% | 808.866,00 |
| 16.08.2024 | 41,93 | 42,06 | 41,18 | 41,61 | -0,81% | 942.231,00 |
| 15.08.2024 | 41,33 | 42,36 | 41,27 | 41,95 | 4,85% | 1.355.579,00 |
| 14.08.2024 | 41,80 | 41,83 | 39,94 | 40,01 | -4,03% | 1.344.083,00 |
| 13.08.2024 | 39,91 | 42,05 | 39,91 | 41,69 | 4,88% | 1.473.109,00 |
| 12.08.2024 | 41,06 | 41,31 | 39,42 | 39,75 | -3,00% | 1.932.859,00 |
| 09.08.2024 | 43,50 | 43,50 | 40,70 | 40,98 | -4,96% | 2.681.010,00 |
| 08.08.2024 | 42,00 | 44,00 | 40,50 | 43,12 | 16,45% | 5.212.904,00 |
| 07.08.2024 | 39,02 | 39,34 | 36,39 | 37,03 | -3,79% | 2.588.706,00 |
| 06.08.2024 | 38,10 | 39,14 | 37,68 | 38,49 | 1,13% | 1.102.035,00 |
| 05.08.2024 | 37,38 | 38,86 | 37,14 | 38,06 | -3,38% | 1.232.717,00 |
| 02.08.2024 | 39,25 | 39,60 | 38,31 | 39,39 | -2,26% | 1.171.912,00 |
| 01.08.2024 | 41,45 | 42,10 | 39,60 | 40,30 | -2,54% | 1.784.273,00 |
| 31.07.2024 | 40,78 | 42,14 | 40,57 | 41,35 | 1,82% | 1.205.550,00 |
| 30.07.2024 | 40,09 | 40,85 | 39,48 | 40,61 | 1,91% | 1.178.848,00 |
| 29.07.2024 | 39,12 | 40,09 | 39,12 | 39,85 | 1,94% | 1.594.705,00 |
| 26.07.2024 | 38,28 | 39,16 | 37,96 | 39,09 | 3,60% | 981.088,00 |
| 25.07.2024 | 36,49 | 38,16 | 36,49 | 37,73 | 3,17% | 1.055.870,00 |
| 24.07.2024 | 37,60 | 38,00 | 36,56 | 36,57 | -2,43% | 977.852,00 |
| 23.07.2024 | 37,72 | 37,83 | 37,32 | 37,48 | -1,34% | 956.069,00 |
| 22.07.2024 | 39,23 | 39,39 | 37,36 | 37,99 | -2,56% | 1.243.268,00 |
| 19.07.2024 | 39,24 | 39,44 | 38,76 | 38,99 | -0,66% | 1.294.023,00 |
| 18.07.2024 | 40,05 | 41,28 | 38,97 | 39,25 | -1,46% | 1.733.696,00 |
| 17.07.2024 | 39,32 | 40,09 | 39,03 | 39,83 | -0,05% | 1.106.977,00 |
| 16.07.2024 | 39,58 | 40,09 | 39,22 | 39,85 | 1,81% | 1.518.638,00 |
| 15.07.2024 | 40,46 | 40,59 | 39,10 | 39,14 | -2,49% | 1.678.882,00 |
| 12.07.2024 | 39,79 | 40,49 | 39,79 | 40,14 | 1,29% | 989.056,00 |
| 11.07.2024 | 38,06 | 39,72 | 38,06 | 39,63 | 5,99% | 1.630.835,00 |
| 10.07.2024 | 36,39 | 37,50 | 36,05 | 37,39 | 3,00% | 1.759.741,00 |
| 09.07.2024 | 36,82 | 37,32 | 36,18 | 36,30 | -3,35% | 1.933.551,00 |
| 08.07.2024 | 37,36 | 37,67 | 37,10 | 37,56 | 0,99% | 954.996,00 |
| 05.07.2024 | 37,20 | 37,58 | 36,79 | 37,19 | -0,05% | 1.230.733,00 |
| 03.07.2024 | 37,18 | 37,63 | 37,02 | 37,21 | 0,03% | 727.485,00 |
| 02.07.2024 | 36,99 | 37,33 | 36,48 | 37,20 | 0,70% | 1.064.319,00 |
| 01.07.2024 | 38,22 | 38,27 | 36,43 | 36,94 | -3,17% | 2.035.825,00 |
| 28.06.2024 | 39,23 | 39,43 | 37,35 | 38,15 | -2,95% | 3.604.072,00 |
| 27.06.2024 | 39,78 | 39,83 | 38,93 | 39,31 | -1,68% | 925.065,00 |
| 26.06.2024 | 39,42 | 40,42 | 39,35 | 39,98 | 1,47% | 856.857,00 |
| 25.06.2024 | 40,24 | 40,37 | 39,36 | 39,40 | -2,01% | 1.042.409,00 |
| 24.06.2024 | 40,96 | 41,18 | 39,99 | 40,21 | -1,78% | 1.119.509,00 |
| 21.06.2024 | 41,09 | 41,14 | 40,35 | 40,94 | -0,15% | 2.728.512,00 |
| 20.06.2024 | 40,22 | 41,60 | 40,22 | 41,00 | 1,54% | 1.121.821,00 |
| 18.06.2024 | 40,81 | 41,14 | 40,03 | 40,38 | -1,70% | 1.309.837,00 |
| 17.06.2024 | 39,79 | 41,14 | 39,65 | 41,08 | 2,50% | 1.112.553,00 |
| 14.06.2024 | 41,03 | 41,14 | 39,99 | 40,08 | -3,47% | 1.409.213,00 |