29,650€
2,24%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,32 | 29,79 | 29,30 | 29,54 | 1,84% | - |
| 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% | - |
| 10.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 34,00 |
| 09.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 1,62% | 110,00 |
| 08.10.2025 | 29,18 | 29,18 | 28,44 | 28,44 | -1,81% | 186,00 |
| 07.10.2025 | 29,31 | 29,96 | 28,97 | 28,97 | -0,72% | - |
| 06.10.2025 | 30,00 | 30,36 | 29,05 | 29,18 | -2,52% | - |
| 03.10.2025 | 30,56 | 30,56 | 29,93 | 29,93 | 2,39% | 4,00 |
| 02.10.2025 | 28,81 | 29,70 | 28,75 | 29,23 | 3,80% | - |
| 01.10.2025 | 28,01 | 28,65 | 27,96 | 28,16 | 0,41% | - |
| 30.09.2025 | 29,01 | 29,14 | 28,02 | 28,05 | -1,73% | - |
| 29.09.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -1,57% | 75,00 |
| 26.09.2025 | 29,22 | 29,44 | 28,89 | 29,00 | -0,22% | - |
| 25.09.2025 | 29,61 | 29,73 | 28,85 | 29,06 | -2,70% | - |
| 24.09.2025 | 29,47 | 30,17 | 29,45 | 29,87 | 2,73% | - |
| 23.09.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -2,12% | 268,00 |
| 22.09.2025 | 29,40 | 29,84 | 29,20 | 29,70 | 2,06% | - |
| 19.09.2025 | 30,40 | 30,40 | 29,10 | 29,10 | -4,35% | 41,00 |
| 18.09.2025 | 30,08 | 30,81 | 30,01 | 30,43 | 0,30% | - |
| 17.09.2025 | 30,18 | 30,64 | 30,10 | 30,34 | 2,21% | - |
| 16.09.2025 | 29,50 | 29,80 | 29,30 | 29,68 | 0,75% | - |
| 15.09.2025 | 30,46 | 30,78 | 29,25 | 29,46 | -4,44% | - |
| 12.09.2025 | 31,19 | 31,20 | 30,76 | 30,83 | -0,80% | - |
| 11.09.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 4,59% | 166,00 |
| 10.09.2025 | 30,40 | 30,58 | 29,47 | 29,72 | -2,37% | - |
| 09.09.2025 | 30,37 | 30,62 | 30,00 | 30,44 | -0,57% | - |
| 08.09.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -3,41% | 15,00 |
| 05.09.2025 | 31,69 | 31,69 | 31,69 | 31,69 | 2,82% | 1,00 |
| 04.09.2025 | 29,92 | 30,82 | 29,92 | 30,82 | 3,81% | - |
| 03.09.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 1,57% | 70,00 |
| 02.09.2025 | 30,19 | 30,19 | 29,23 | 29,23 | -2,70% | 132,00 |
| 01.09.2025 | 29,97 | 30,04 | 29,96 | 30,04 | -0,53% | - |
| 29.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,36% | 166,00 |
| 28.08.2025 | 31,18 | 31,21 | 29,80 | 29,80 | -3,51% | - |
| 27.08.2025 | 30,80 | 31,12 | 30,58 | 30,88 | -0,23% | - |
| 26.08.2025 | 30,51 | 31,13 | 30,33 | 30,95 | 0,32% | - |
| 25.08.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 3,21% | 130,00 |
| 22.08.2025 | 30,01 | 30,52 | 29,89 | 29,89 | 0,78% | 370,00 |
| 21.08.2025 | 29,51 | 29,66 | 29,51 | 29,66 | -1,13% | 350,00 |
| 20.08.2025 | 29,26 | 30,00 | 29,26 | 30,00 | 0,37% | 9,00 |
| 19.08.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 1,60% | 1,00 |
| 18.08.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 1,27% | 1,00 |
| 15.08.2025 | 28,60 | 29,05 | 28,60 | 29,05 | 0,73% | 140,00 |
| 14.08.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -0,48% | 45,00 |
| 13.08.2025 | 28,35 | 28,98 | 28,35 | 28,98 | 1,22% | 108,00 |
| 12.08.2025 | 28,45 | 28,63 | 28,45 | 28,63 | 4,89% | 88,00 |
| 11.08.2025 | 28,07 | 28,32 | 27,24 | 27,30 | -2,34% | - |
| 08.08.2025 | 28,61 | 28,61 | 27,95 | 27,95 | 2,83% | 4,00 |
| 07.08.2025 | 28,00 | 30,41 | 26,67 | 27,18 | -12,18% | 440,00 |
| 06.08.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -2,83% | 150,00 |
| 05.08.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 1,82% | 10,00 |
| 04.08.2025 | 30,96 | 31,28 | 30,96 | 31,28 | 1,31% | 21,00 |
| 01.08.2025 | 32,03 | 32,19 | 30,35 | 30,88 | -4,23% | - |
| 31.07.2025 | 32,62 | 32,78 | 31,77 | 32,24 | -3,53% | - |
| 30.07.2025 | 33,21 | 33,42 | 33,21 | 33,42 | -1,94% | 460,00 |
| 29.07.2025 | 33,95 | 34,21 | 33,95 | 34,08 | 0,68% | 172,00 |
| 28.07.2025 | 33,91 | 33,94 | 32,70 | 33,85 | 3,39% | 1.042,00 |
| 25.07.2025 | 33,20 | 34,12 | 32,74 | 32,74 | -0,14% | 313,00 |
| 24.07.2025 | 33,55 | 34,48 | 32,75 | 32,79 | -1,04% | - |
| 23.07.2025 | 33,13 | 33,13 | 33,13 | 33,13 | 6,44% | 156,00 |
| 22.07.2025 | 30,61 | 31,72 | 30,49 | 31,13 | 3,78% | - |
| 21.07.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -0,63% | 170,00 |
| 18.07.2025 | 29,81 | 30,18 | 29,81 | 30,18 | 0,72% | 98,00 |
| 17.07.2025 | 29,14 | 30,01 | 29,06 | 29,97 | 4,48% | - |
| 16.07.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 2,45% | 15,00 |
| 15.07.2025 | 27,33 | 28,01 | 27,25 | 28,00 | 3,84% | - |
| 14.07.2025 | 27,37 | 27,43 | 26,84 | 26,96 | -2,92% | - |
| 11.07.2025 | 27,97 | 27,97 | 27,77 | 27,77 | -0,11% | 251,00 |
| 10.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,10% | 60,00 |
| 09.07.2025 | 27,24 | 27,55 | 26,97 | 26,97 | -0,57% | - |
| 08.07.2025 | 27,41 | 27,41 | 26,90 | 27,12 | -2,76% | - |
| 07.07.2025 | 27,86 | 27,89 | 27,86 | 27,89 | -0,53% | - |
| 04.07.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 0,86% | 9,00 |
| 03.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,89% | 50,00 |
| 02.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 4,35% | 100,00 |
| 01.07.2025 | 26,75 | 26,88 | 26,50 | 26,88 | 0,88% | - |
| 30.06.2025 | 26,21 | 26,69 | 26,20 | 26,65 | 1,66% | - |
| 27.06.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 0,89% | 1,00 |
| 26.06.2025 | 25,98 | 25,99 | 25,89 | 25,98 | -1,40% | - |
| 25.06.2025 | 26,31 | 26,35 | 26,31 | 26,35 | -1,11% | 39,00 |
| 24.06.2025 | 26,61 | 26,88 | 26,34 | 26,65 | 3,86% | - |
| 23.06.2025 | 25,51 | 25,73 | 25,51 | 25,66 | 1,72% | - |
| 20.06.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -0,49% | 64,00 |
| 19.06.2025 | 25,49 | 25,50 | 25,28 | 25,35 | -0,14% | - |
| 18.06.2025 | 25,96 | 25,96 | 25,38 | 25,38 | -2,27% | 156,00 |
| 17.06.2025 | 25,94 | 25,97 | 25,94 | 25,97 | -0,44% | 142,00 |
| 16.06.2025 | 26,00 | 26,46 | 25,92 | 26,09 | -3,50% | - |
| 13.06.2025 | 26,57 | 27,03 | 26,57 | 27,03 | -0,81% | 401,00 |
| 12.06.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -3,04% | 15,00 |
| 11.06.2025 | 28,40 | 28,73 | 27,88 | 28,11 | -2,94% | - |
| 10.06.2025 | 28,21 | 28,96 | 28,10 | 28,96 | 5,60% | - |
| 09.06.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -0,63% | 14,00 |
| 06.06.2025 | 27,55 | 28,11 | 27,52 | 27,60 | 2,01% | - |
| 05.06.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -2,47% | 388,00 |
| 04.06.2025 | 27,81 | 28,02 | 27,44 | 27,74 | 0,80% | - |
| 03.06.2025 | 26,69 | 27,55 | 26,47 | 27,52 | 3,25% | - |
| 02.06.2025 | 26,68 | 27,13 | 26,24 | 26,65 | -3,02% | - |
| 30.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 1,33% | 1,00 |
| 29.05.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,54% | 65,00 |