36,154$
1,61%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 35,76 | 36,62 | 35,56 | 36,15 | 1,60% | 1.785.935,00 |
| 25.04.2024 | 35,24 | 36,25 | 34,76 | 35,58 | -0,25% | 2.089.437,00 |
| 24.04.2024 | 36,50 | 36,50 | 35,56 | 35,67 | -1,65% | 1.366.131,00 |
| 23.04.2024 | 36,02 | 36,45 | 35,73 | 36,27 | -0,25% | 1.776.041,00 |
| 22.04.2024 | 37,60 | 37,65 | 36,28 | 36,36 | -2,49% | 1.305.184,00 |
| 19.04.2024 | 36,86 | 37,55 | 36,85 | 37,29 | 0,78% | 810.627,00 |
| 18.04.2024 | 37,24 | 37,42 | 36,74 | 37,00 | -0,08% | 1.427.274,00 |
| 17.04.2024 | 37,90 | 37,91 | 36,62 | 37,03 | -1,80% | 1.806.919,00 |
| 16.04.2024 | 37,28 | 38,08 | 37,02 | 37,71 | 0,51% | 1.388.403,00 |
| 15.04.2024 | 38,05 | 38,38 | 37,37 | 37,52 | -0,90% | 1.400.125,00 |
| 12.04.2024 | 38,59 | 38,80 | 37,65 | 37,86 | -2,32% | 1.478.623,00 |
| 11.04.2024 | 38,79 | 38,83 | 38,15 | 38,76 | 0,21% | 1.011.464,00 |
| 10.04.2024 | 37,79 | 38,75 | 37,56 | 38,68 | -1,23% | 1.206.845,00 |
| 09.04.2024 | 38,67 | 39,21 | 38,19 | 39,16 | 2,94% | 1.132.858,00 |
| 08.04.2024 | 38,44 | 38,44 | 37,67 | 38,04 | 0,11% | 929.609,00 |
| 05.04.2024 | 37,46 | 38,05 | 37,21 | 38,00 | 0,24% | 1.171.730,00 |
| 04.04.2024 | 39,79 | 39,92 | 37,69 | 37,91 | -3,71% | 1.857.560,00 |
| 03.04.2024 | 37,97 | 39,41 | 37,94 | 39,37 | 3,25% | 2.277.654,00 |
| 02.04.2024 | 37,78 | 38,67 | 37,32 | 38,13 | -0,65% | 1.677.025,00 |
| 01.04.2024 | 38,48 | 38,57 | 37,81 | 38,38 | -0,44% | 1.969.273,00 |
| 28.03.2024 | 38,47 | 38,93 | 38,34 | 38,55 | 0,55% | 1.251.610,00 |
| 27.03.2024 | 37,40 | 38,35 | 37,19 | 38,34 | 3,85% | 1.498.646,00 |
| 26.03.2024 | 37,45 | 37,80 | 36,78 | 36,92 | -0,11% | 1.158.829,00 |
| 25.03.2024 | 37,46 | 37,90 | 36,90 | 36,96 | -0,99% | 1.205.977,00 |
| 22.03.2024 | 37,46 | 37,76 | 37,02 | 37,33 | -0,77% | 1.050.392,00 |
| 21.03.2024 | 37,40 | 38,08 | 37,06 | 37,62 | 0,53% | 1.448.103,00 |
| 20.03.2024 | 36,31 | 37,49 | 36,31 | 37,42 | 2,55% | 1.534.285,00 |
| 19.03.2024 | 36,44 | 36,95 | 36,33 | 36,49 | -0,33% | 1.171.432,00 |
| 18.03.2024 | 37,13 | 37,34 | 36,33 | 36,61 | -1,19% | 1.831.183,00 |
| 15.03.2024 | 37,16 | 37,60 | 36,90 | 37,05 | -0,30% | 2.311.410,00 |
| 14.03.2024 | 38,20 | 38,66 | 37,04 | 37,16 | -2,93% | 1.831.772,00 |
| 13.03.2024 | 37,75 | 38,63 | 37,69 | 38,28 | 1,24% | 2.016.590,00 |
| 12.03.2024 | 38,46 | 38,61 | 37,74 | 37,81 | -1,77% | 1.775.337,00 |
| 11.03.2024 | 38,67 | 39,02 | 38,03 | 38,49 | -0,88% | 1.441.019,00 |
| 08.03.2024 | 39,32 | 39,87 | 38,63 | 38,83 | -0,21% | 1.179.212,00 |
| 07.03.2024 | 39,20 | 40,25 | 38,90 | 38,91 | -0,13% | 1.594.263,00 |
| 06.03.2024 | 40,24 | 40,59 | 38,79 | 38,96 | -2,67% | 2.128.335,00 |
| 05.03.2024 | 40,51 | 41,19 | 39,97 | 40,03 | -2,25% | 939.632,00 |
| 04.03.2024 | 41,43 | 41,55 | 40,76 | 40,95 | -0,80% | 973.650,00 |
| 01.03.2024 | 41,32 | 42,06 | 40,72 | 41,28 | 0,58% | 1.052.876,00 |
| 29.02.2024 | 41,77 | 42,43 | 40,50 | 41,04 | -1,13% | 1.927.320,00 |
| 28.02.2024 | 40,12 | 41,75 | 39,66 | 41,51 | 3,70% | 3.907.670,00 |
| 27.02.2024 | 39,00 | 40,19 | 38,33 | 40,03 | 3,17% | 2.394.779,00 |
| 26.02.2024 | 37,31 | 38,93 | 37,31 | 38,80 | 3,38% | 1.873.131,00 |
| 23.02.2024 | 38,00 | 38,27 | 37,50 | 37,53 | -1,03% | 1.419.290,00 |
| 22.02.2024 | 38,53 | 38,65 | 37,41 | 37,92 | -1,33% | 1.800.417,00 |
| 21.02.2024 | 38,19 | 38,83 | 37,78 | 38,43 | -0,36% | 1.658.784,00 |
| 20.02.2024 | 38,65 | 39,45 | 37,76 | 38,57 | -1,41% | 2.970.737,00 |
| 16.02.2024 | 41,11 | 41,84 | 38,74 | 39,12 | -5,80% | 3.986.880,00 |
| 15.02.2024 | 42,05 | 44,53 | 40,50 | 41,53 | -13,84% | 6.797.625,00 |
| 14.02.2024 | 48,07 | 48,76 | 47,56 | 48,20 | 1,84% | 3.085.197,00 |
| 13.02.2024 | 47,03 | 48,07 | 46,35 | 47,33 | -3,41% | 1.624.421,00 |
| 12.02.2024 | 46,08 | 49,01 | 46,08 | 49,00 | 6,87% | 2.388.195,00 |
| 09.02.2024 | 45,49 | 46,29 | 45,20 | 45,85 | 0,86% | 1.899.678,00 |
| 08.02.2024 | 43,92 | 45,79 | 43,62 | 45,46 | 4,43% | 1.525.513,00 |
| 07.02.2024 | 43,00 | 43,76 | 42,42 | 43,53 | 1,61% | 888.611,00 |
| 06.02.2024 | 42,73 | 43,26 | 42,46 | 42,84 | 0,16% | 1.294.704,00 |
| 05.02.2024 | 43,31 | 43,31 | 41,64 | 42,77 | -3,17% | 2.356.008,00 |
| 02.02.2024 | 42,82 | 44,66 | 42,41 | 44,17 | 1,12% | 1.167.135,00 |
| 01.02.2024 | 44,07 | 44,47 | 43,50 | 43,68 | -0,66% | 2.072.586,00 |
| 31.01.2024 | 45,40 | 45,47 | 43,91 | 43,97 | -2,96% | 1.438.252,00 |
| 30.01.2024 | 45,75 | 46,42 | 45,15 | 45,31 | -2,33% | 886.784,00 |
| 29.01.2024 | 45,80 | 46,55 | 44,96 | 46,39 | 1,44% | 857.046,00 |
| 26.01.2024 | 45,88 | 46,09 | 45,36 | 45,73 | 0,68% | 637.088,00 |
| 25.01.2024 | 45,05 | 45,67 | 44,90 | 45,42 | 1,54% | 1.255.975,00 |
| 24.01.2024 | 47,31 | 47,31 | 44,70 | 44,73 | -3,68% | 795.393,00 |
| 23.01.2024 | 47,39 | 47,41 | 45,68 | 46,44 | -1,02% | 1.028.721,00 |
| 22.01.2024 | 46,05 | 47,21 | 45,87 | 46,92 | 2,47% | 1.018.199,00 |
| 19.01.2024 | 45,04 | 46,39 | 44,73 | 45,79 | 1,98% | 1.315.581,00 |
| 18.01.2024 | 45,05 | 45,27 | 43,78 | 44,90 | 0,49% | 1.144.979,00 |
| 17.01.2024 | 44,84 | 45,20 | 43,36 | 44,68 | -2,53% | 1.718.676,00 |
| 16.01.2024 | 45,20 | 46,02 | 44,90 | 45,84 | 0,20% | 707.526,00 |
| 12.01.2024 | 46,65 | 46,73 | 45,36 | 45,75 | -1,55% | 906.851,00 |
| 11.01.2024 | 47,25 | 47,43 | 45,91 | 46,47 | -1,96% | 819.177,00 |
| 10.01.2024 | 46,70 | 47,59 | 46,05 | 47,40 | 1,69% | 888.712,00 |
| 09.01.2024 | 46,08 | 46,83 | 45,77 | 46,61 | 0,19% | 986.391,00 |
| 08.01.2024 | 45,92 | 46,77 | 45,33 | 46,52 | 2,08% | 906.384,00 |
| 05.01.2024 | 45,74 | 47,07 | 45,37 | 45,57 | -1,11% | 1.554.725,00 |
| 04.01.2024 | 46,12 | 47,09 | 45,55 | 46,08 | -2,25% | 2.395.759,00 |
| 03.01.2024 | 49,38 | 49,52 | 46,91 | 47,14 | -6,41% | 1.432.470,00 |
| 02.01.2024 | 51,24 | 51,24 | 50,00 | 50,37 | -2,72% | 1.151.999,00 |
| 29.12.2023 | 52,08 | 53,00 | 51,59 | 51,78 | -1,30% | 786.230,00 |
| 28.12.2023 | 53,20 | 53,28 | 51,80 | 52,46 | -2,13% | 936.312,00 |
| 27.12.2023 | 52,85 | 53,90 | 52,71 | 53,60 | 1,48% | 836.871,00 |
| 26.12.2023 | 51,80 | 52,99 | 51,80 | 52,82 | 1,85% | 1.494.831,00 |
| 22.12.2023 | 53,00 | 53,00 | 51,40 | 51,86 | -3,17% | 1.320.398,00 |
| 21.12.2023 | 53,37 | 54,16 | 52,56 | 53,56 | 1,61% | 1.117.528,00 |
| 20.12.2023 | 52,37 | 53,81 | 51,77 | 52,71 | -0,28% | 1.114.463,00 |
| 19.12.2023 | 52,29 | 53,68 | 52,14 | 52,86 | 1,69% | 2.402.621,00 |
| 18.12.2023 | 51,61 | 52,00 | 50,80 | 51,98 | 1,11% | 539.686,00 |
| 15.12.2023 | 51,05 | 51,60 | 50,43 | 51,41 | 0,74% | 1.742.090,00 |
| 14.12.2023 | 49,98 | 51,60 | 49,00 | 51,03 | 4,48% | 1.382.961,00 |
| 13.12.2023 | 47,05 | 49,12 | 46,99 | 48,84 | 3,89% | 1.695.371,00 |
| 12.12.2023 | 46,87 | 47,41 | 46,65 | 47,01 | 0,30% | 1.139.555,00 |
| 11.12.2023 | 45,94 | 46,93 | 45,48 | 46,87 | 2,11% | 864.567,00 |
| 08.12.2023 | 45,37 | 46,36 | 45,36 | 45,90 | 0,46% | 672.248,00 |
| 07.12.2023 | 45,07 | 45,92 | 44,77 | 45,69 | 1,71% | 700.157,00 |
| 06.12.2023 | 44,54 | 45,50 | 44,46 | 44,92 | 1,45% | 635.147,00 |
| 05.12.2023 | 45,78 | 45,96 | 44,21 | 44,28 | -4,07% | 977.600,00 |
| 04.12.2023 | 44,16 | 46,45 | 43,99 | 46,16 | 3,89% | 1.630.048,00 |