42,089$
0,16%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 42,33 | 43,08 | 41,57 | 42,02 | -1,45% | 1.685,00 |
| 04.03.2026 | 43,63 | 44,20 | 42,32 | 42,64 | -1,89% | 1.685,00 |
| 03.03.2026 | 41,62 | 43,54 | 41,40 | 43,46 | 0,16% | 1.033.025,00 |
| 02.03.2026 | 42,76 | 43,80 | 41,97 | 43,39 | -0,73% | 1.685,00 |
| 27.02.2026 | 44,36 | 44,43 | 43,07 | 43,71 | -3,23% | 1.534.993,00 |
| 26.02.2026 | 44,95 | 45,60 | 44,61 | 45,17 | 0,96% | 923.857,00 |
| 25.02.2026 | 45,54 | 45,54 | 43,78 | 44,74 | -1,54% | 1.021.164,00 |
| 24.02.2026 | 45,46 | 46,08 | 45,41 | 45,44 | 0,51% | 1.156.471,00 |
| 23.02.2026 | 47,28 | 47,30 | 44,56 | 45,21 | -5,18% | 1.652.540,00 |
| 20.02.2026 | 47,51 | 49,83 | 46,29 | 47,68 | 1,32% | 3.257.014,00 |
| 19.02.2026 | 46,02 | 47,15 | 43,00 | 47,06 | -4,79% | 5.071.287,00 |
| 18.02.2026 | 47,50 | 49,47 | 47,11 | 49,43 | 2,96% | 2.934.621,00 |
| 17.02.2026 | 49,51 | 50,60 | 47,38 | 48,01 | 0,02% | 1.535.845,00 |
| 13.02.2026 | 47,44 | 48,42 | 46,79 | 48,00 | 1,37% | 1.095.776,00 |
| 12.02.2026 | 48,00 | 49,22 | 46,58 | 47,35 | -0,23% | 921.507,00 |
| 11.02.2026 | 47,00 | 47,65 | 46,38 | 47,46 | 0,85% | 1.013.781,00 |
| 10.02.2026 | 46,92 | 47,71 | 46,66 | 47,06 | 0,84% | 717.455,00 |
| 09.02.2026 | 46,97 | 47,55 | 46,24 | 46,67 | -1,02% | 1.207.084,00 |
| 06.02.2026 | 46,42 | 47,65 | 46,42 | 47,15 | 2,32% | 784.939,00 |
| 05.02.2026 | 46,85 | 47,06 | 45,50 | 46,08 | -2,81% | 968.243,00 |
| 04.02.2026 | 47,56 | 48,39 | 46,54 | 47,41 | 1,39% | 1.027.069,00 |
| 03.02.2026 | 46,34 | 47,89 | 46,34 | 46,76 | 0,75% | 1.500.892,00 |
| 02.02.2026 | 45,78 | 46,59 | 45,04 | 46,41 | 1,53% | 869.183,00 |
| 30.01.2026 | 45,38 | 46,62 | 45,26 | 45,71 | 0,00% | 1.517.065,00 |
| 29.01.2026 | 45,96 | 46,55 | 44,81 | 45,71 | -1,64% | 1.461.420,00 |
| 28.01.2026 | 47,54 | 47,75 | 46,25 | 46,47 | -1,98% | 1.287.386,00 |
| 27.01.2026 | 47,50 | 48,13 | 47,12 | 47,41 | -0,19% | 927.419,00 |
| 26.01.2026 | 47,50 | 48,27 | 47,40 | 47,50 | 0,15% | 1.094.715,00 |
| 23.01.2026 | 48,86 | 49,22 | 47,37 | 47,43 | -2,93% | 927.520,00 |
| 22.01.2026 | 48,97 | 49,76 | 48,72 | 48,86 | 0,37% | 1.859.874,00 |
| 21.01.2026 | 48,74 | 49,22 | 47,84 | 48,68 | 0,89% | 1.481.057,00 |
| 20.01.2026 | 49,71 | 50,51 | 48,05 | 48,25 | -4,31% | 1.978.628,00 |
| 19.01.2026 | 50,38 | 50,42 | 50,29 | 50,42 | -0,68% | - |
| 16.01.2026 | 50,26 | 51,29 | 50,13 | 50,77 | 2,90% | 1.587.303,00 |
| 15.01.2026 | 49,04 | 49,59 | 48,37 | 49,34 | 0,96% | 1.084.000,00 |
| 14.01.2026 | 49,15 | 50,08 | 48,58 | 48,87 | -0,93% | 1.149.205,00 |
| 13.01.2026 | 49,79 | 50,25 | 48,92 | 49,33 | -0,54% | 1.160.314,00 |
| 12.01.2026 | 48,75 | 49,86 | 48,34 | 49,60 | 0,53% | 1.088.775,00 |
| 09.01.2026 | 49,56 | 49,92 | 47,83 | 49,34 | 0,30% | 2.492.463,00 |
| 08.01.2026 | 46,82 | 50,34 | 46,82 | 49,19 | 3,62% | 2.196.529,00 |
| 07.01.2026 | 47,74 | 48,33 | 47,25 | 47,47 | -0,52% | 1.440.091,00 |
| 06.01.2026 | 46,17 | 47,79 | 46,02 | 47,72 | 3,20% | 1.909.639,00 |
| 05.01.2026 | 44,83 | 47,54 | 44,83 | 46,24 | 3,12% | 2.560.385,00 |
| 02.01.2026 | 44,20 | 45,05 | 43,92 | 44,84 | 1,52% | 1.187.301,00 |
| 31.12.2025 | 44,28 | 44,45 | 43,82 | 44,17 | -0,32% | 1.483.312,00 |
| 30.12.2025 | 45,24 | 45,57 | 44,27 | 44,31 | -2,01% | 1.213.547,00 |
| 29.12.2025 | 45,71 | 46,08 | 44,90 | 45,22 | -1,31% | 1.432.743,00 |
| 26.12.2025 | 45,18 | 45,90 | 45,10 | 45,82 | 1,51% | 1.162.787,00 |
| 24.12.2025 | 45,00 | 45,49 | 44,95 | 45,14 | 0,47% | 858.471,00 |
| 23.12.2025 | 44,72 | 45,14 | 44,11 | 44,93 | -0,31% | 1.200.626,00 |
| 22.12.2025 | 44,52 | 45,54 | 44,46 | 45,07 | 1,12% | 1.672.735,00 |
| 19.12.2025 | 43,97 | 44,61 | 43,50 | 44,57 | 1,39% | 3.243.673,00 |
| 18.12.2025 | 43,16 | 44,08 | 42,91 | 43,96 | 2,33% | 1.807.113,00 |
| 17.12.2025 | 43,05 | 43,58 | 42,77 | 42,96 | -0,07% | 1.620.206,00 |
| 16.12.2025 | 43,14 | 43,36 | 42,23 | 42,99 | -0,85% | 2.685.554,00 |
| 15.12.2025 | 44,39 | 44,78 | 42,93 | 43,36 | -1,63% | 2.334.015,00 |
| 12.12.2025 | 45,46 | 45,88 | 43,88 | 44,08 | -3,04% | 1.653.605,00 |
| 11.12.2025 | 45,26 | 46,28 | 45,20 | 45,46 | 0,49% | 2.445.039,00 |
| 10.12.2025 | 43,55 | 45,67 | 43,44 | 45,24 | 4,14% | 2.761.412,00 |
| 09.12.2025 | 42,98 | 43,85 | 42,62 | 43,44 | 1,21% | 1.961.707,00 |
| 08.12.2025 | 43,63 | 43,69 | 42,40 | 42,92 | -1,01% | 1.697.734,00 |
| 05.12.2025 | 42,20 | 43,75 | 42,14 | 43,36 | 2,24% | 2.010.193,00 |
| 04.12.2025 | 42,91 | 43,31 | 42,09 | 42,41 | -1,69% | 1.878.229,00 |
| 03.12.2025 | 42,60 | 43,61 | 42,48 | 43,14 | 1,99% | 2.877.160,00 |
| 02.12.2025 | 42,54 | 43,04 | 42,16 | 42,30 | -0,52% | 2.237.294,00 |
| 01.12.2025 | 41,03 | 43,06 | 41,01 | 42,52 | 2,51% | 1.920.290,00 |
| 28.11.2025 | 41,55 | 41,94 | 41,34 | 41,48 | -0,05% | 659.102,00 |
| 26.11.2025 | 41,16 | 42,05 | 41,07 | 41,50 | 0,65% | 1.434.560,00 |
| 25.11.2025 | 39,60 | 41,80 | 39,60 | 41,23 | 4,49% | 1.929.264,00 |
| 24.11.2025 | 38,24 | 39,67 | 37,92 | 39,46 | 2,52% | 2.334.659,00 |
| 21.11.2025 | 36,01 | 38,78 | 36,01 | 38,49 | 7,07% | 1.927.560,00 |
| 20.11.2025 | 36,70 | 37,55 | 35,83 | 35,95 | -1,15% | 3.500.647,00 |
| 19.11.2025 | 36,04 | 36,78 | 35,98 | 36,37 | 0,19% | 1.208.135,00 |
| 18.11.2025 | 35,68 | 36,43 | 35,26 | 36,30 | 0,92% | 1.487.582,00 |
| 17.11.2025 | 37,09 | 37,44 | 35,92 | 35,97 | -3,57% | 1.511.906,00 |
| 14.11.2025 | 37,34 | 37,84 | 36,84 | 37,30 | -1,64% | 1.370.080,00 |
| 13.11.2025 | 38,50 | 39,06 | 37,48 | 37,92 | -1,79% | 2.048.035,00 |
| 12.11.2025 | 38,52 | 38,76 | 37,92 | 38,61 | 0,36% | 3.374.737,00 |
| 11.11.2025 | 36,20 | 38,59 | 36,20 | 38,47 | 5,37% | 2.850.934,00 |
| 10.11.2025 | 36,35 | 36,59 | 35,30 | 36,51 | 0,63% | 2.885.054,00 |
| 07.11.2025 | 34,76 | 36,63 | 34,76 | 36,28 | 3,27% | 4.049.301,00 |
| 06.11.2025 | 34,84 | 36,00 | 34,30 | 35,13 | 5,21% | 3.338.759,00 |
| 05.11.2025 | 32,47 | 34,10 | 32,26 | 33,39 | 2,74% | 3.344.561,00 |
| 04.11.2025 | 33,27 | 33,30 | 32,44 | 32,50 | -3,10% | 2.277.937,00 |
| 03.11.2025 | 34,00 | 34,00 | 33,00 | 33,54 | -1,32% | 2.729.182,00 |
| 31.10.2025 | 34,26 | 34,55 | 33,54 | 33,99 | -0,87% | 1.924.668,00 |
| 30.10.2025 | 34,32 | 34,90 | 34,01 | 34,29 | -0,84% | 1.550.116,00 |
| 29.10.2025 | 35,49 | 35,63 | 34,38 | 34,58 | -3,52% | 1.109.263,00 |
| 28.10.2025 | 36,02 | 36,13 | 35,34 | 35,84 | -0,64% | 1.008.771,00 |
| 27.10.2025 | 35,94 | 36,56 | 35,77 | 36,07 | 1,32% | 1.199.198,00 |
| 24.10.2025 | 35,90 | 35,98 | 35,46 | 35,60 | 0,04% | 920.533,00 |
| 23.10.2025 | 34,95 | 35,64 | 34,79 | 35,58 | 1,82% | - |
| 22.10.2025 | 35,56 | 35,95 | 34,66 | 34,95 | 0,09% | 1.706.565,00 |
| 21.10.2025 | 33,75 | 35,41 | 33,53 | 34,92 | 2,74% | 1.543.141,00 |
| 20.10.2025 | 33,86 | 34,58 | 33,81 | 33,99 | 0,79% | 983.267,00 |
| 17.10.2025 | 33,48 | 33,83 | 33,39 | 33,72 | 0,66% | - |
| 16.10.2025 | 34,29 | 34,56 | 33,11 | 33,50 | -2,19% | 1.476.755,00 |
| 15.10.2025 | 34,11 | 34,64 | 34,06 | 34,25 | 0,82% | 1.336.709,00 |
| 14.10.2025 | 31,96 | 34,54 | 31,88 | 33,97 | 5,50% | 1.985.585,00 |
| 13.10.2025 | 32,45 | 32,96 | 32,15 | 32,20 | 0,28% | 1.443.775,00 |