34,213$
0,72%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,96 | 34,54 | 31,88 | 33,97 | 5,50% | 1.985.585,00 |
| 13.10.2025 | 32,58 | 32,96 | 32,15 | 32,20 | 0,28% | 1.443.775,00 |
| 10.10.2025 | 33,23 | 33,43 | 31,66 | 32,11 | -3,20% | 2.228.767,00 |
| 09.10.2025 | 33,84 | 33,84 | 32,95 | 33,17 | -1,34% | 1.568.907,00 |
| 08.10.2025 | 33,25 | 33,87 | 33,03 | 33,62 | 1,27% | 1.475.357,00 |
| 07.10.2025 | 34,25 | 34,92 | 33,17 | 33,20 | -3,21% | 1.269.151,00 |
| 06.10.2025 | 35,22 | 35,40 | 34,00 | 34,30 | -2,59% | 1.818.027,00 |
| 03.10.2025 | 35,12 | 35,55 | 35,11 | 35,21 | 0,55% | - |
| 02.10.2025 | 33,93 | 35,09 | 33,84 | 35,02 | 3,49% | 1.712.931,00 |
| 01.10.2025 | 33,35 | 33,92 | 32,96 | 33,84 | 1,99% | 1.688.599,00 |
| 30.09.2025 | 34,13 | 34,15 | 32,71 | 33,18 | -2,75% | 2.394.375,00 |
| 29.09.2025 | 34,59 | 34,75 | 33,76 | 34,12 | -0,84% | 1.665.519,00 |
| 26.09.2025 | 34,29 | 34,58 | 33,68 | 34,41 | 0,97% | 1.539.704,00 |
| 25.09.2025 | 34,59 | 34,68 | 33,72 | 34,08 | -2,01% | 965.650,00 |
| 24.09.2025 | 34,93 | 35,41 | 34,68 | 34,78 | 0,20% | 1.059.963,00 |
| 23.09.2025 | 35,26 | 35,44 | 34,56 | 34,71 | -0,49% | 1.338.496,00 |
| 22.09.2025 | 34,64 | 35,27 | 34,34 | 34,88 | 0,84% | 1.677.869,00 |
| 19.09.2025 | 35,62 | 35,83 | 34,41 | 34,59 | -3,49% | 2.384.053,00 |
| 18.09.2025 | 35,84 | 36,29 | 35,55 | 35,84 | 1,27% | 1.540.884,00 |
| 17.09.2025 | 35,73 | 36,78 | 35,29 | 35,39 | -0,48% | 1.442.239,00 |
| 16.09.2025 | 34,88 | 35,66 | 34,64 | 35,56 | 2,27% | 1.254.421,00 |
| 15.09.2025 | 35,54 | 35,54 | 34,40 | 34,77 | -1,95% | 1.506.141,00 |
| 12.09.2025 | 36,33 | 36,44 | 35,45 | 35,46 | -3,19% | 1.387.523,00 |
| 11.09.2025 | 35,59 | 36,99 | 35,45 | 36,63 | 3,47% | 1.675.359,00 |
| 10.09.2025 | 35,46 | 35,49 | 34,50 | 35,40 | -0,59% | 1.408.973,00 |
| 09.09.2025 | 35,69 | 35,73 | 35,21 | 35,61 | -0,20% | 1.171.804,00 |
| 08.09.2025 | 36,18 | 36,41 | 35,30 | 35,68 | -1,74% | 959.634,00 |
| 05.09.2025 | 36,29 | 36,98 | 36,01 | 36,31 | 0,28% | 1.663.639,00 |
| 04.09.2025 | 35,08 | 36,44 | 34,88 | 36,21 | 3,69% | 1.466.075,00 |
| 03.09.2025 | 34,70 | 35,25 | 34,37 | 34,92 | 0,78% | 1.786.174,00 |
| 02.09.2025 | 34,58 | 35,26 | 34,36 | 34,65 | -1,45% | 1.684.176,00 |
| 29.08.2025 | 34,86 | 35,39 | 34,70 | 35,16 | 0,86% | 2.432.414,00 |
| 28.08.2025 | 36,32 | 36,38 | 34,62 | 34,86 | -3,68% | 1.573.397,00 |
| 27.08.2025 | 35,76 | 36,27 | 35,41 | 36,19 | 1,17% | 1.582.546,00 |
| 26.08.2025 | 35,34 | 36,30 | 35,34 | 35,77 | 0,73% | 1.949.368,00 |
| 25.08.2025 | 35,62 | 35,70 | 35,16 | 35,51 | -0,56% | 1.430.214,00 |
| 22.08.2025 | 34,15 | 35,83 | 33,96 | 35,71 | 5,25% | 1.884.176,00 |
| 21.08.2025 | 33,75 | 34,02 | 33,33 | 33,93 | -0,44% | 1.483.463,00 |
| 20.08.2025 | 34,35 | 34,82 | 33,94 | 34,08 | -1,36% | 1.233.535,00 |
| 19.08.2025 | 34,89 | 35,38 | 34,32 | 34,55 | 0,26% | 1.407.125,00 |
| 18.08.2025 | 33,65 | 34,59 | 33,50 | 34,46 | 1,41% | 1.532.149,00 |
| 15.08.2025 | 34,03 | 34,40 | 33,88 | 33,98 | 0,21% | 1.453.215,00 |
| 14.08.2025 | 34,60 | 34,70 | 33,62 | 33,91 | -4,10% | 1.659.741,00 |
| 13.08.2025 | 33,66 | 35,56 | 33,50 | 35,36 | 4,74% | 2.218.647,00 |
| 12.08.2025 | 32,16 | 33,80 | 32,02 | 33,76 | 5,96% | 2.729.213,00 |
| 11.08.2025 | 32,94 | 32,94 | 31,56 | 31,86 | -2,45% | 1.974.833,00 |
| 08.08.2025 | 32,23 | 33,17 | 32,20 | 32,66 | 0,00% | 2.908.380,00 |
| 07.08.2025 | 36,39 | 36,39 | 30,51 | 32,66 | -10,35% | 7.711.328,00 |
| 06.08.2025 | 37,23 | 37,23 | 36,01 | 36,43 | -1,59% | 3.451.136,00 |
| 05.08.2025 | 37,11 | 37,36 | 36,53 | 37,02 | 0,00% | 1.721.627,00 |
| 04.08.2025 | 36,28 | 37,13 | 36,07 | 37,02 | 3,03% | 1.990.663,00 |
| 01.08.2025 | 36,00 | 36,25 | 35,09 | 35,93 | -2,20% | 1.794.841,00 |
| 31.07.2025 | 37,15 | 37,27 | 36,22 | 36,74 | -1,40% | 2.381.734,00 |
| 30.07.2025 | 37,80 | 38,15 | 37,00 | 37,26 | -1,71% | 1.351.004,00 |
| 29.07.2025 | 38,73 | 38,90 | 37,74 | 37,91 | -1,91% | 1.769.487,00 |
| 28.07.2025 | 38,63 | 39,05 | 38,40 | 38,65 | -0,54% | 1.681.453,00 |
| 25.07.2025 | 37,70 | 39,83 | 36,71 | 38,86 | 5,60% | 5.099.813,00 |
| 24.07.2025 | 39,40 | 39,66 | 36,77 | 36,80 | -7,30% | 3.398.154,00 |
| 23.07.2025 | 38,75 | 39,80 | 37,92 | 39,70 | 4,94% | 4.010.145,00 |
| 22.07.2025 | 36,09 | 38,08 | 36,09 | 37,83 | 5,58% | 3.934.394,00 |
| 21.07.2025 | 35,23 | 35,95 | 35,02 | 35,83 | 2,37% | 3.152.888,00 |
| 18.07.2025 | 35,21 | 35,46 | 34,68 | 35,00 | -0,28% | 2.067.154,00 |
| 17.07.2025 | 34,07 | 35,35 | 34,05 | 35,10 | 3,97% | 2.678.943,00 |
| 16.07.2025 | 33,17 | 34,17 | 33,05 | 33,76 | 2,77% | 3.376.057,00 |
| 15.07.2025 | 31,99 | 33,13 | 31,95 | 32,85 | 3,01% | 2.648.816,00 |
| 14.07.2025 | 31,97 | 32,11 | 31,34 | 31,89 | -0,62% | 1.523.804,00 |
| 11.07.2025 | 32,51 | 32,60 | 31,87 | 32,09 | -2,40% | 1.174.740,00 |
| 10.07.2025 | 32,17 | 33,29 | 32,17 | 32,88 | 1,86% | 1.541.153,00 |
| 09.07.2025 | 32,01 | 32,36 | 31,31 | 32,28 | 1,10% | 1.774.783,00 |
| 08.07.2025 | 32,32 | 32,51 | 31,31 | 31,93 | -0,81% | 1.918.354,00 |
| 07.07.2025 | 32,64 | 32,99 | 31,82 | 32,19 | -1,71% | 2.055.642,00 |
| 03.07.2025 | 33,21 | 33,48 | 32,63 | 32,75 | -1,62% | 1.022.573,00 |
| 02.07.2025 | 32,93 | 33,50 | 32,44 | 33,29 | 1,09% | 1.795.602,00 |
| 01.07.2025 | 31,31 | 33,60 | 31,31 | 32,93 | 4,47% | 2.636.977,00 |
| 30.06.2025 | 30,81 | 31,61 | 30,51 | 31,52 | 3,04% | 2.122.005,00 |
| 27.06.2025 | 30,42 | 30,82 | 30,15 | 30,59 | 2,00% | 2.795.374,00 |
| 26.06.2025 | 30,49 | 30,51 | 29,84 | 29,99 | -1,06% | 1.656.828,00 |
| 25.06.2025 | 30,65 | 30,89 | 29,81 | 30,31 | -1,91% | 2.087.088,00 |
| 24.06.2025 | 30,90 | 31,27 | 30,42 | 30,90 | 0,98% | 1.805.150,00 |
| 23.06.2025 | 29,53 | 30,71 | 29,27 | 30,60 | 4,01% | 2.080.906,00 |
| 20.06.2025 | 29,57 | 30,11 | 29,12 | 29,42 | 0,44% | 4.153.649,00 |
| 18.06.2025 | 29,57 | 29,91 | 29,20 | 29,29 | -0,68% | 1.274.033,00 |
| 17.06.2025 | 30,24 | 30,24 | 29,40 | 29,49 | -3,41% | 1.690.062,00 |
| 16.06.2025 | 30,47 | 30,74 | 30,01 | 30,53 | 1,77% | 2.189.560,00 |
| 13.06.2025 | 30,88 | 31,53 | 29,84 | 30,00 | -4,61% | 1.578.702,00 |
| 12.06.2025 | 31,27 | 31,70 | 31,02 | 31,45 | -0,19% | 1.334.277,00 |
| 11.06.2025 | 32,58 | 32,66 | 31,47 | 31,51 | -2,99% | 2.155.351,00 |
| 10.06.2025 | 32,43 | 33,08 | 32,11 | 32,48 | 0,71% | 2.479.964,00 |
| 09.06.2025 | 31,97 | 32,69 | 31,68 | 32,25 | 2,15% | 1.694.448,00 |
| 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 |