24,960€
-3,55%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,80 | 25,80 | 25,45 | 25,45 | -1,66% | 180,00 |
| 08.05.2025 | 25,17 | 26,64 | 23,80 | 25,88 | 3,60% | 633,00 |
| 07.05.2025 | 24,85 | 24,98 | 24,85 | 24,98 | 4,00% | 220,00 |
| 06.05.2025 | 24,76 | 25,32 | 24,02 | 24,02 | -6,01% | 183,00 |
| 05.05.2025 | 25,33 | 25,89 | 24,90 | 25,56 | 0,89% | - |
| 02.05.2025 | 25,33 | 25,33 | 25,33 | 25,33 | 1,32% | 1,00 |
| 30.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,66% | 100,00 |
| 29.04.2025 | 25,16 | 25,44 | 24,85 | 25,17 | -0,38% | - |
| 28.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,51% | 40,00 |
| 25.04.2025 | 25,65 | 25,72 | 25,10 | 25,39 | -0,12% | - |
| 24.04.2025 | 24,79 | 25,54 | 24,61 | 25,42 | -0,63% | - |
| 23.04.2025 | 25,37 | 26,68 | 25,37 | 25,58 | 5,79% | 332,00 |
| 22.04.2025 | 24,08 | 24,36 | 24,08 | 24,18 | -1,87% | 396,00 |
| 17.04.2025 | 24,14 | 24,64 | 24,13 | 24,64 | 1,84% | 252,00 |
| 16.04.2025 | 24,70 | 25,02 | 24,04 | 24,20 | -4,46% | - |
| 15.04.2025 | 25,42 | 25,60 | 25,15 | 25,33 | 0,72% | - |
| 14.04.2025 | 25,71 | 26,31 | 25,15 | 25,15 | -1,08% | - |
| 11.04.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -0,90% | 50,00 |
| 10.04.2025 | 28,16 | 28,21 | 25,60 | 25,65 | 8,05% | - |
| 09.04.2025 | 23,74 | 23,74 | 23,74 | 23,74 | -12,07% | 40,00 |
| 08.04.2025 | 27,17 | 27,17 | 27,00 | 27,00 | -0,92% | 135,00 |
| 07.04.2025 | 26,99 | 27,33 | 26,35 | 27,25 | 6,45% | 143,00 |
| 04.04.2025 | 27,00 | 27,00 | 25,20 | 25,60 | -6,57% | 270,00 |
| 03.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -12,74% | 38,00 |
| 02.04.2025 | 31,20 | 31,80 | 30,70 | 31,40 | 1,62% | - |
| 01.04.2025 | 30,60 | 31,00 | 30,20 | 30,90 | 1,64% | - |
| 31.03.2025 | 30,50 | 30,70 | 30,10 | 30,40 | -1,30% | - |
| 28.03.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -1,91% | 26,00 |
| 27.03.2025 | 31,30 | 31,70 | 31,10 | 31,40 | 0,00% | - |
| 26.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 10,00 |
| 25.03.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -4,32% | 729,00 |
| 24.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 62,00 |
| 21.03.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,54% | 111,00 |
| 20.03.2025 | 31,50 | 32,90 | 31,30 | 32,50 | 3,50% | - |
| 19.03.2025 | 31,30 | 31,90 | 31,30 | 31,40 | 0,64% | - |
| 18.03.2025 | 31,10 | 32,70 | 30,80 | 31,20 | 4,00% | - |
| 17.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 40,00 |
| 14.03.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 562,00 |
| 13.03.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -2,61% | 45,00 |
| 12.03.2025 | 31,30 | 31,80 | 30,40 | 30,60 | -2,55% | - |
| 11.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,56% | 97,00 |
| 10.03.2025 | 32,90 | 33,10 | 32,50 | 32,90 | 2,81% | - |
| 07.03.2025 | 32,30 | 32,70 | 31,80 | 32,00 | -0,31% | - |
| 06.03.2025 | 31,70 | 32,20 | 31,10 | 32,10 | 0,31% | - |
| 05.03.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | 37,00 |
| 04.03.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -6,90% | 72,00 |
| 03.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 3,57% | 295,00 |
| 28.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -5,62% | 20,00 |
| 27.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 25,00 |
| 26.02.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 1,98% | 440,00 |
| 25.02.2025 | 35,20 | 35,70 | 34,90 | 35,30 | 2,02% | - |
| 24.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 33,00 |
| 21.02.2025 | 34,80 | 35,20 | 34,60 | 35,00 | 0,57% | - |
| 20.02.2025 | 35,00 | 35,40 | 34,80 | 34,80 | -1,14% | - |
| 19.02.2025 | 36,40 | 36,40 | 35,00 | 35,20 | -3,30% | - |
| 18.02.2025 | 36,20 | 36,40 | 35,80 | 36,40 | 1,11% | - |
| 17.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 14.02.2025 | 35,90 | 36,70 | 35,20 | 36,60 | 3,68% | - |
| 13.02.2025 | 36,80 | 39,10 | 34,90 | 35,30 | -1,94% | - |
| 12.02.2025 | 36,40 | 36,50 | 35,40 | 36,00 | -2,70% | - |
| 11.02.2025 | 35,00 | 37,10 | 34,70 | 37,00 | 5,41% | - |
| 10.02.2025 | 35,30 | 35,70 | 35,10 | 35,10 | -0,57% | - |
| 07.02.2025 | 35,70 | 36,10 | 35,20 | 35,30 | -3,29% | - |
| 06.02.2025 | 35,70 | 36,50 | 35,70 | 36,50 | 2,82% | - |
| 05.02.2025 | 35,50 | 35,80 | 35,30 | 35,50 | 1,43% | - |
| 04.02.2025 | 34,60 | 35,00 | 34,60 | 35,00 | -0,85% | 91,00 |
| 03.02.2025 | 35,90 | 36,00 | 34,70 | 35,30 | -4,08% | - |
| 31.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 100,00 |
| 30.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 70,00 |
| 29.01.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | 93,00 |
| 28.01.2025 | 37,20 | 37,50 | 36,50 | 36,50 | -0,27% | - |
| 27.01.2025 | 35,20 | 36,60 | 35,20 | 36,60 | 1,39% | 254,00 |
| 24.01.2025 | 36,20 | 36,70 | 35,80 | 36,10 | 0,56% | - |
| 23.01.2025 | 36,30 | 36,60 | 35,20 | 35,90 | -1,10% | - |
| 22.01.2025 | 36,20 | 36,80 | 36,10 | 36,30 | 0,83% | - |
| 21.01.2025 | 36,00 | 37,00 | 35,60 | 36,00 | 0,56% | - |
| 20.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | 73,00 |
| 17.01.2025 | 36,20 | 36,70 | 36,10 | 36,30 | 0,28% | - |
| 16.01.2025 | 35,80 | 36,20 | 35,80 | 36,20 | -0,28% | 72,00 |
| 15.01.2025 | 36,40 | 37,80 | 36,20 | 36,30 | -1,09% | - |
| 14.01.2025 | 36,80 | 37,30 | 36,50 | 36,70 | 0,00% | - |
| 13.01.2025 | 37,30 | 37,40 | 36,10 | 36,70 | -1,08% | - |
| 10.01.2025 | 36,40 | 37,10 | 35,70 | 37,10 | 2,20% | - |
| 09.01.2025 | 36,30 | 36,40 | 36,20 | 36,30 | 1,68% | - |
| 08.01.2025 | 36,70 | 36,80 | 35,20 | 35,70 | -1,38% | - |
| 07.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,47% | 144,00 |
| 06.01.2025 | 37,00 | 38,10 | 36,60 | 37,50 | 1,08% | - |
| 03.01.2025 | 36,60 | 37,50 | 36,50 | 37,10 | 0,27% | - |
| 02.01.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | 100,00 |
| 30.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | 65,00 |
| 27.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | 5,00 |
| 23.12.2024 | 38,00 | 38,30 | 37,50 | 37,90 | 1,34% | - |
| 20.12.2024 | 37,80 | 38,60 | 37,40 | 37,40 | -1,58% | - |
| 19.12.2024 | 39,00 | 40,00 | 38,00 | 38,00 | -3,55% | 85,00 |
| 18.12.2024 | 40,20 | 40,40 | 39,40 | 39,40 | -1,99% | - |
| 17.12.2024 | 40,60 | 40,60 | 39,80 | 40,20 | -1,47% | - |
| 16.12.2024 | 41,60 | 41,60 | 40,60 | 40,80 | -2,86% | - |
| 13.12.2024 | 42,20 | 42,80 | 41,80 | 42,00 | -1,41% | - |
| 12.12.2024 | 42,50 | 42,80 | 42,40 | 42,60 | -0,93% | - |
| 11.12.2024 | 41,80 | 43,10 | 41,60 | 43,00 | 1,42% | - |