36,215€
0,19%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,24 | 36,37 | 36,10 | 36,16 | 0,03% | - |
| 05.03.2026 | 36,62 | 37,12 | 36,08 | 36,15 | -1,49% | - |
| 04.03.2026 | 37,30 | 37,70 | 36,54 | 36,69 | 1,14% | - |
| 03.03.2026 | 36,88 | 36,88 | 35,80 | 36,28 | 2,15% | - |
| 02.03.2026 | 35,51 | 35,51 | 35,51 | 35,51 | -5,48% | 225,00 |
| 27.02.2026 | 38,06 | 38,21 | 36,53 | 37,57 | -1,27% | - |
| 26.02.2026 | 37,79 | 38,46 | 37,78 | 38,06 | -3,56% | - |
| 25.02.2026 | 39,46 | 39,46 | 39,46 | 39,46 | 2,04% | 100,00 |
| 24.02.2026 | 38,67 | 38,67 | 38,67 | 38,67 | 2,00% | 300,00 |
| 23.02.2026 | 40,16 | 40,49 | 37,88 | 37,91 | -8,89% | - |
| 20.02.2026 | 41,61 | 41,61 | 41,61 | 41,61 | 12,47% | 1,00 |
| 19.02.2026 | 41,84 | 42,05 | 36,60 | 37,00 | -10,21% | - |
| 18.02.2026 | 40,61 | 41,21 | 40,19 | 41,20 | 3,34% | - |
| 17.02.2026 | 39,87 | 39,87 | 39,87 | 39,87 | -1,68% | 75,00 |
| 16.02.2026 | 40,56 | 40,68 | 40,48 | 40,55 | 0,67% | - |
| 13.02.2026 | 39,87 | 40,71 | 39,75 | 40,28 | 1,73% | - |
| 12.02.2026 | 40,12 | 41,22 | 39,56 | 39,60 | 0,13% | - |
| 11.02.2026 | 39,58 | 39,96 | 39,09 | 39,55 | -1,03% | - |
| 10.02.2026 | 39,21 | 39,96 | 38,81 | 39,96 | 1,59% | - |
| 09.02.2026 | 39,33 | 39,33 | 39,33 | 39,33 | -2,09% | 10,00 |
| 06.02.2026 | 40,17 | 40,17 | 40,17 | 40,17 | 2,64% | 1,00 |
| 05.02.2026 | 40,16 | 40,34 | 38,68 | 39,14 | -3,48% | - |
| 04.02.2026 | 39,63 | 40,78 | 39,54 | 40,55 | 1,87% | - |
| 03.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 5,35% | 3,00 |
| 02.02.2026 | 37,78 | 37,78 | 37,78 | 37,78 | -2,14% | 2,00 |
| 30.01.2026 | 38,00 | 39,20 | 37,86 | 38,61 | 0,16% | - |
| 29.01.2026 | 38,95 | 39,25 | 38,00 | 38,55 | -2,42% | - |
| 28.01.2026 | 39,57 | 40,05 | 39,30 | 39,50 | -1,25% | - |
| 27.01.2026 | 40,03 | 40,29 | 39,50 | 40,00 | -0,89% | - |
| 26.01.2026 | 40,06 | 40,70 | 39,78 | 40,36 | -1,56% | - |
| 23.01.2026 | 41,64 | 42,07 | 40,99 | 41,00 | -2,38% | - |
| 22.01.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 13,00 |
| 21.01.2026 | 41,26 | 41,80 | 40,97 | 41,00 | 0,15% | - |
| 20.01.2026 | 40,94 | 40,94 | 40,94 | 40,94 | -5,28% | 40,00 |
| 19.01.2026 | 43,29 | 43,41 | 43,21 | 43,22 | 1,19% | - |
| 16.01.2026 | 43,78 | 43,78 | 42,71 | 42,71 | 0,78% | 6,00 |
| 15.01.2026 | 41,99 | 42,79 | 41,88 | 42,38 | -0,45% | - |
| 14.01.2026 | 42,26 | 43,00 | 41,80 | 42,57 | 2,21% | - |
| 13.01.2026 | 41,92 | 41,92 | 41,65 | 41,65 | -2,17% | 130,00 |
| 12.01.2026 | 42,04 | 42,58 | 41,50 | 42,58 | -0,71% | - |
| 09.01.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 3,19% | 1,00 |
| 08.01.2026 | 40,53 | 41,57 | 40,20 | 41,56 | 1,49% | - |
| 07.01.2026 | 40,89 | 41,30 | 40,41 | 40,95 | 1,88% | - |
| 06.01.2026 | 39,43 | 40,56 | 39,29 | 40,19 | 4,61% | - |
| 05.01.2026 | 37,91 | 38,42 | 37,91 | 38,42 | 1,94% | 101,00 |
| 02.01.2026 | 37,61 | 38,10 | 37,30 | 37,69 | -3,33% | - |
| 30.12.2025 | 38,99 | 38,99 | 38,99 | 38,99 | 2,31% | 2,00 |
| 29.12.2025 | 39,43 | 39,43 | 38,11 | 38,11 | -1,65% | 121,00 |
| 23.12.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 1,23% | 1,00 |
| 22.12.2025 | 38,06 | 38,63 | 37,81 | 38,28 | 2,16% | - |
| 19.12.2025 | 37,47 | 37,47 | 37,47 | 37,47 | 1,43% | 259,00 |
| 18.12.2025 | 36,58 | 37,22 | 36,58 | 36,94 | 2,58% | - |
| 17.12.2025 | 36,30 | 36,30 | 36,01 | 36,01 | -0,99% | 244,00 |
| 16.12.2025 | 36,82 | 36,88 | 35,95 | 36,37 | -0,52% | - |
| 15.12.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -3,66% | 191,00 |
| 12.12.2025 | 38,36 | 39,22 | 37,95 | 37,95 | -2,24% | 73,00 |
| 11.12.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 1,11% | 5,00 |
| 10.12.2025 | 37,32 | 38,64 | 37,17 | 38,40 | 3,56% | - |
| 09.12.2025 | 36,90 | 37,67 | 36,51 | 37,08 | 0,04% | - |
| 08.12.2025 | 37,46 | 37,58 | 36,42 | 37,06 | 3,38% | - |
| 05.12.2025 | 35,85 | 35,85 | 35,85 | 35,85 | -0,17% | 15,00 |
| 04.12.2025 | 35,91 | 35,91 | 35,91 | 35,91 | -2,26% | 6,00 |
| 03.12.2025 | 36,40 | 36,90 | 36,24 | 36,74 | 0,81% | - |
| 02.12.2025 | 36,59 | 37,02 | 36,41 | 36,45 | -0,10% | - |
| 01.12.2025 | 35,95 | 36,48 | 35,95 | 36,48 | 3,05% | 2,00 |
| 28.11.2025 | 36,46 | 36,46 | 35,40 | 35,40 | -1,09% | 69,00 |
| 27.11.2025 | 35,83 | 35,85 | 35,77 | 35,79 | -1,05% | - |
| 26.11.2025 | 36,25 | 36,25 | 36,17 | 36,17 | -0,77% | 342,00 |
| 25.11.2025 | 33,79 | 36,45 | 33,79 | 36,45 | 7,52% | 51,00 |
| 24.11.2025 | 33,89 | 33,90 | 33,89 | 33,90 | 2,17% | 51,00 |
| 21.11.2025 | 33,66 | 33,70 | 33,18 | 33,18 | 2,76% | 104,00 |
| 20.11.2025 | 31,76 | 32,59 | 31,70 | 32,29 | 3,00% | - |
| 19.11.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,13% | 13,00 |
| 18.11.2025 | 30,90 | 31,39 | 30,53 | 31,39 | -2,18% | - |
| 17.11.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -0,83% | 187,00 |
| 14.11.2025 | 32,07 | 32,36 | 31,64 | 32,36 | -1,94% | 306,00 |
| 13.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,12% | 50,00 |
| 12.11.2025 | 33,24 | 33,61 | 32,82 | 32,96 | 1,51% | - |
| 11.11.2025 | 31,89 | 32,47 | 31,89 | 32,47 | 4,27% | 429,00 |
| 10.11.2025 | 31,43 | 31,63 | 30,64 | 31,14 | -0,81% | - |
| 07.11.2025 | 30,51 | 31,50 | 30,25 | 31,40 | 4,30% | - |
| 06.11.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 4,15% | 100,00 |
| 05.11.2025 | 29,14 | 29,14 | 28,90 | 28,90 | 1,40% | 342,00 |
| 04.11.2025 | 28,89 | 29,03 | 28,38 | 28,50 | -4,46% | - |
| 03.11.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -0,80% | 1,00 |
| 31.10.2025 | 30,07 | 30,07 | 30,07 | 30,07 | 0,12% | 1,00 |
| 30.10.2025 | 29,80 | 30,17 | 29,58 | 30,04 | -0,99% | - |
| 29.10.2025 | 30,92 | 30,92 | 30,19 | 30,34 | -0,25% | - |
| 28.10.2025 | 30,41 | 30,41 | 30,41 | 30,41 | -2,50% | 50,00 |
| 27.10.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 0,29% | 20,00 |
| 24.10.2025 | 30,35 | 31,10 | 30,35 | 31,10 | 2,12% | 100,00 |
| 23.10.2025 | 30,12 | 30,48 | 29,83 | 30,46 | -2,14% | - |
| 22.10.2025 | 31,12 | 31,12 | 31,12 | 31,12 | 3,32% | 1,00 |
| 21.10.2025 | 29,19 | 30,27 | 28,90 | 30,12 | 1,65% | - |
| 20.10.2025 | 29,63 | 29,63 | 29,63 | 29,63 | 2,14% | 126,00 |
| 17.10.2025 | 29,01 | 29,01 | 29,01 | 29,01 | 0,00% | 1,00 |
| 16.10.2025 | 29,43 | 29,68 | 29,00 | 29,01 | -1,43% | - |
| 15.10.2025 | 29,71 | 30,00 | 29,43 | 29,43 | 1,48% | 433,00 |
| 14.10.2025 | 28,05 | 29,00 | 28,05 | 29,00 | 3,02% | 871,00 |
| 13.10.2025 | 27,91 | 28,48 | 27,88 | 28,15 | -2,60% | - |