42,552$
1,02%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,77 | 42,97 | 41,83 | 42,55 | 1,02% | 847.588,00 |
| 19.10.2026 | 43,06 | 43,29 | 42,03 | 42,12 | -2,21% | 1.215.624,00 |
| 16.10.2026 | 42,50 | 43,13 | 42,17 | 43,07 | 2,50% | 2.167.774,00 |
| 15.10.2026 | 41,16 | 42,51 | 40,47 | 42,02 | 3,73% | 1.561.862,00 |
| 14.10.2026 | 38,88 | 40,55 | 38,69 | 40,51 | 2,97% | 1.854.281,00 |
| 13.10.2026 | 39,60 | 40,18 | 39,08 | 39,34 | 0,85% | 1.424.947,00 |
| 12.10.2026 | 39,50 | 39,84 | 38,99 | 39,01 | -1,96% | 1.002.664,00 |
| 09.10.2026 | 39,76 | 39,88 | 39,12 | 39,79 | 0,48% | 974.777,00 |
| 08.10.2026 | 39,24 | 39,88 | 39,01 | 39,60 | 0,33% | 1.421.021,00 |
| 07.10.2026 | 39,72 | 40,30 | 39,42 | 39,47 | -1,94% | 2.086.950,00 |
| 06.10.2026 | 40,72 | 40,73 | 39,81 | 40,25 | -0,67% | 2.275.505,00 |
| 05.10.2026 | 40,60 | 40,93 | 40,09 | 40,52 | -0,86% | 1.171.382,00 |
| 02.10.2026 | 41,81 | 41,99 | 40,57 | 40,87 | -1,21% | 1.105.642,00 |
| 01.10.2026 | 41,07 | 41,57 | 40,55 | 41,37 | 0,85% | 1.287.722,00 |
| 30.09.2026 | 42,67 | 43,01 | 40,79 | 41,02 | -3,60% | 2.158.294,00 |
| 29.09.2026 | 43,55 | 43,55 | 41,94 | 42,55 | -1,80% | 1.264.173,00 |
| 28.09.2026 | 41,84 | 43,88 | 41,52 | 43,33 | 2,48% | 1.606.863,00 |
| 25.09.2026 | 42,07 | 42,75 | 41,54 | 42,28 | 0,69% | 1.071.795,00 |
| 24.09.2026 | 41,78 | 42,31 | 41,04 | 41,99 | 0,31% | 1.604.750,00 |
| 23.09.2026 | 43,24 | 43,77 | 41,82 | 41,86 | -3,95% | 2.121.530,00 |
| 22.09.2026 | 43,50 | 44,10 | 42,93 | 43,58 | 1,85% | 2.296.109,00 |
| 21.09.2026 | 42,18 | 43,30 | 41,54 | 42,79 | 1,37% | 2.451.526,00 |
| 18.09.2026 | 42,43 | 42,87 | 41,61 | 42,21 | 2,40% | 3.550.812,00 |
| 17.09.2026 | 42,00 | 42,26 | 40,12 | 41,22 | 1,65% | 2.467.059,00 |
| 16.09.2026 | 39,80 | 41,31 | 39,72 | 40,55 | 2,94% | 2.025.089,00 |
| 15.09.2026 | 41,11 | 41,11 | 39,34 | 39,39 | -3,53% | 1.751.175,00 |
| 14.09.2026 | 40,60 | 41,24 | 40,28 | 40,83 | 1,42% | 1.669.197,00 |
| 11.09.2026 | 40,20 | 40,57 | 39,87 | 40,26 | 2,00% | 1.635.213,00 |
| 10.09.2026 | 40,17 | 41,10 | 39,04 | 39,47 | -2,57% | 1.734.775,00 |
| 09.09.2026 | 40,95 | 40,95 | 40,00 | 40,51 | -0,56% | 1.372.491,00 |
| 08.09.2026 | 40,56 | 41,01 | 40,28 | 40,74 | -0,20% | 1.399.387,00 |
| 04.09.2026 | 41,85 | 41,85 | 40,75 | 40,82 | -1,47% | 1.290.495,00 |
| 03.09.2026 | 41,46 | 41,95 | 41,15 | 41,43 | -0,05% | 1.058.565,00 |
| 02.09.2026 | 40,40 | 41,64 | 40,25 | 41,45 | 3,21% | 1.689.704,00 |
| 01.09.2026 | 40,58 | 40,67 | 39,83 | 40,16 | -2,17% | 1.507.364,00 |
| 31.08.2026 | 41,24 | 41,51 | 40,64 | 41,05 | -1,25% | 1.259.700,00 |
| 28.08.2026 | 41,99 | 42,68 | 41,46 | 41,57 | -0,65% | 1.574.316,00 |
| 27.08.2026 | 41,65 | 42,42 | 41,53 | 41,84 | 0,14% | 1.612.473,00 |
| 26.08.2026 | 42,50 | 43,60 | 41,73 | 41,78 | -1,88% | 1.594.067,00 |
| 25.08.2026 | 43,37 | 43,62 | 42,28 | 42,58 | -1,16% | 1.619.458,00 |
| 24.08.2026 | 44,05 | 44,14 | 43,00 | 43,08 | -1,55% | 1.336.297,00 |
| 21.08.2026 | 43,94 | 44,40 | 43,03 | 43,76 | -0,55% | 1.904.112,00 |
| 20.08.2026 | 43,52 | 44,04 | 43,02 | 44,00 | -0,18% | 1.836.391,00 |
| 19.08.2026 | 43,86 | 44,27 | 43,24 | 44,08 | 1,94% | 1.572.628,00 |
| 18.08.2026 | 43,14 | 44,20 | 42,74 | 43,24 | 0,56% | 1.705.731,00 |
| 17.08.2026 | 43,78 | 44,33 | 42,96 | 43,00 | -3,50% | 2.447.939,00 |
| 14.08.2026 | 45,51 | 45,97 | 43,40 | 44,56 | -2,00% | 3.484.431,00 |
| 13.08.2026 | 46,00 | 47,49 | 43,80 | 45,47 | -10,56% | 7.476.887,00 |
| 12.08.2026 | 50,56 | 51,08 | 49,17 | 50,84 | 0,10% | 2.551.035,00 |
| 11.08.2026 | 52,41 | 52,77 | 50,06 | 50,79 | -3,59% | 1.796.754,00 |
| 10.08.2026 | 52,12 | 52,70 | 51,28 | 52,68 | 0,92% | 1.283.315,00 |
| 07.08.2026 | 51,43 | 52,75 | 50,71 | 52,20 | 0,62% | 1.116.377,00 |
| 06.08.2026 | 51,96 | 53,53 | 51,84 | 51,88 | -1,20% | 1.253.539,00 |
| 05.08.2026 | 52,50 | 53,99 | 52,02 | 52,51 | 1,47% | 1.470.947,00 |
| 04.08.2026 | 51,38 | 52,17 | 51,20 | 51,75 | 1,93% | 949.943,00 |
| 03.08.2026 | 49,48 | 51,04 | 49,48 | 50,77 | 3,74% | 899.856,00 |
| 31.07.2026 | 49,81 | 50,04 | 48,94 | 48,94 | -1,41% | 1.064.590,00 |
| 30.07.2026 | 50,96 | 51,07 | 49,58 | 49,64 | -2,84% | 935.761,00 |
| 29.07.2026 | 51,17 | 52,36 | 50,30 | 51,09 | -1,50% | 1.119.851,00 |
| 28.07.2026 | 51,47 | 52,18 | 50,96 | 51,87 | 1,87% | 1.189.089,00 |
| 27.07.2026 | 50,93 | 51,29 | 50,60 | 50,92 | 1,07% | 1.101.701,00 |
| 24.07.2026 | 50,20 | 50,67 | 49,00 | 50,38 | 0,54% | 1.391.688,00 |
| 23.07.2026 | 50,79 | 50,95 | 49,88 | 50,11 | -3,19% | 708.653,00 |
| 22.07.2026 | 51,50 | 52,06 | 50,62 | 51,76 | 1,59% | 1.464.407,00 |
| 21.07.2026 | 50,79 | 51,20 | 49,58 | 50,95 | 0,26% | 1.426.782,00 |
| 20.07.2026 | 52,63 | 53,21 | 50,77 | 50,82 | -0,45% | 1.520.574,00 |
| 17.07.2026 | 51,38 | 52,48 | 50,17 | 51,05 | -0,02% | 1.600.204,00 |
| 16.07.2026 | 48,46 | 51,17 | 48,46 | 51,06 | 5,65% | 1.440.319,00 |
| 15.07.2026 | 47,18 | 48,98 | 47,04 | 48,33 | 2,09% | 897.171,00 |
| 14.07.2026 | 48,37 | 48,79 | 46,70 | 47,34 | -2,05% | 846.054,00 |
| 13.07.2026 | 49,02 | 49,66 | 48,21 | 48,33 | -1,19% | 577.483,00 |
| 10.07.2026 | 49,27 | 49,93 | 48,76 | 48,91 | -0,87% | 512.242,00 |
| 09.07.2026 | 47,76 | 49,75 | 47,36 | 49,34 | 3,35% | 701.073,00 |
| 08.07.2026 | 47,97 | 48,29 | 46,61 | 47,74 | -1,93% | 713.867,00 |
| 07.07.2026 | 48,12 | 49,06 | 47,62 | 48,68 | 0,54% | 908.935,00 |
| 06.07.2026 | 49,76 | 50,50 | 48,12 | 48,42 | -2,56% | 1.151.205,00 |
| 02.07.2026 | 49,84 | 49,99 | 48,58 | 49,69 | 0,95% | 1.028.333,00 |
| 01.07.2026 | 49,09 | 50,00 | 48,39 | 49,22 | -0,69% | 862.519,00 |
| 30.06.2026 | 49,58 | 50,03 | 48,57 | 49,56 | -1,35% | 991.224,00 |
| 29.06.2026 | 50,25 | 50,55 | 49,55 | 50,24 | -1,89% | 1.188.598,00 |
| 26.06.2026 | 49,98 | 51,31 | 49,65 | 51,21 | 2,40% | 1.567.008,00 |
| 25.06.2026 | 49,72 | 50,87 | 49,25 | 50,01 | 0,75% | 709.059,00 |
| 24.06.2026 | 48,97 | 50,00 | 48,40 | 49,64 | 3,48% | 975.686,00 |
| 23.06.2026 | 47,67 | 48,56 | 46,63 | 47,97 | 0,06% | 1.383.187,00 |
| 22.06.2026 | 48,49 | 48,92 | 47,90 | 47,94 | -1,92% | 1.175.168,00 |
| 19.06.2026 | 48,85 | 48,92 | 48,82 | 48,88 | -0,19% | - |
| 18.06.2026 | 48,34 | 49,38 | 48,23 | 48,97 | 3,66% | 2.400.024,00 |
| 17.06.2026 | 50,41 | 50,41 | 47,11 | 47,24 | -4,41% | 1.073.125,00 |
| 16.06.2026 | 50,00 | 50,35 | 48,80 | 49,42 | -0,92% | 1.247.256,00 |
| 15.06.2026 | 51,36 | 51,89 | 49,57 | 49,88 | -1,07% | 1.766.810,00 |
| 12.06.2026 | 51,01 | 51,49 | 50,16 | 50,42 | -0,51% | 1.331.600,00 |
| 11.06.2026 | 48,31 | 50,70 | 48,17 | 50,68 | 4,99% | 1.354.084,00 |
| 10.06.2026 | 48,95 | 49,64 | 48,11 | 48,27 | -2,05% | 1.557.454,00 |
| 09.06.2026 | 48,39 | 49,94 | 48,15 | 49,28 | 3,38% | 1.718.587,00 |
| 08.06.2026 | 47,16 | 48,88 | 46,68 | 47,67 | 0,63% | 1.660.408,00 |
| 05.06.2026 | 47,05 | 48,17 | 46,95 | 47,37 | -0,94% | 1.406.378,00 |
| 04.06.2026 | 47,66 | 48,06 | 46,94 | 47,82 | 1,92% | 1.604.948,00 |
| 03.06.2026 | 45,62 | 47,55 | 45,05 | 46,92 | 1,62% | 1.191.672,00 |
| 02.06.2026 | 47,13 | 47,50 | 44,10 | 46,17 | -2,55% | 1.594.868,00 |
| 01.06.2026 | 47,30 | 48,01 | 46,78 | 47,38 | -1,23% | 972.349,00 |