43,100€
0,23%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 43,30 | 43,50 | 43,10 | 43,20 | 0,47% | - |
| 30.07.2026 | 44,20 | 44,40 | 43,00 | 43,00 | -3,59% | - |
| 29.07.2026 | 45,00 | 45,40 | 44,20 | 44,60 | -1,76% | - |
| 28.07.2026 | 44,40 | 45,60 | 44,40 | 45,40 | 1,34% | - |
| 27.07.2026 | 44,00 | 44,80 | 44,00 | 44,80 | 1,36% | - |
| 24.07.2026 | 43,60 | 44,20 | 43,20 | 44,20 | 0,45% | - |
| 23.07.2026 | 44,80 | 45,00 | 43,80 | 44,00 | -3,08% | - |
| 22.07.2026 | 44,20 | 45,40 | 44,00 | 45,40 | 1,79% | - |
| 21.07.2026 | 44,20 | 44,80 | 43,40 | 44,60 | 0,00% | - |
| 20.07.2026 | 44,20 | 46,40 | 44,00 | 44,60 | -2,62% | 200,00 |
| 17.07.2026 | 44,30 | 45,80 | 43,80 | 45,80 | 4,57% | - |
| 16.07.2026 | 42,20 | 44,20 | 42,00 | 43,80 | 2,58% | - |
| 15.07.2026 | 41,40 | 42,90 | 41,10 | 42,70 | 3,89% | - |
| 14.07.2026 | 42,30 | 42,70 | 40,70 | 41,10 | -4,64% | - |
| 13.07.2026 | 42,80 | 43,30 | 42,60 | 43,10 | -2,05% | - |
| 10.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | 1,00 |
| 09.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 100,00 |
| 08.07.2026 | 43,00 | 43,00 | 41,80 | 42,60 | 0,24% | 7,00 |
| 07.07.2026 | 42,40 | 42,90 | 41,80 | 42,50 | -1,85% | - |
| 06.07.2026 | 43,50 | 44,30 | 42,90 | 43,30 | -0,23% | - |
| 03.07.2026 | 43,50 | 43,50 | 43,30 | 43,40 | 1,17% | - |
| 02.07.2026 | 43,10 | 43,60 | 42,40 | 42,90 | -0,23% | - |
| 01.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,69% | 20,00 |
| 30.06.2026 | 44,10 | 44,30 | 42,60 | 43,30 | -0,23% | - |
| 29.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 88,00 |
| 26.06.2026 | 44,60 | 44,60 | 43,40 | 43,40 | 0,00% | 4,00 |
| 25.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 10,00 |
| 24.06.2026 | 42,20 | 44,00 | 42,20 | 44,00 | 4,51% | - |
| 23.06.2026 | 41,80 | 42,10 | 41,20 | 42,10 | -0,94% | - |
| 22.06.2026 | 42,70 | 42,90 | 42,00 | 42,50 | -0,47% | - |
| 19.06.2026 | 42,80 | 42,80 | 42,60 | 42,70 | 4,66% | - |
| 18.06.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -4,90% | 13,00 |
| 17.06.2026 | 42,60 | 43,30 | 42,20 | 42,90 | 1,18% | - |
| 16.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | 97,00 |
| 15.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | 12,00 |
| 12.06.2026 | 42,80 | 43,80 | 42,80 | 43,40 | 0,46% | - |
| 11.06.2026 | 41,60 | 43,20 | 41,60 | 43,20 | 3,85% | - |
| 10.06.2026 | 42,20 | 42,40 | 41,40 | 41,60 | -1,89% | - |
| 09.06.2026 | 41,00 | 42,80 | 40,80 | 42,40 | 3,41% | - |
| 08.06.2026 | 40,40 | 42,00 | 40,40 | 41,00 | 0,00% | - |
| 05.06.2026 | 40,80 | 41,20 | 40,60 | 41,00 | 0,99% | - |
| 04.06.2026 | 40,00 | 41,00 | 40,00 | 40,60 | 1,50% | - |
| 03.06.2026 | 39,20 | 40,60 | 38,80 | 40,00 | 1,52% | 556,00 |
| 02.06.2026 | 40,20 | 40,40 | 39,40 | 39,40 | -2,48% | - |
| 01.06.2026 | 41,00 | 41,00 | 40,00 | 40,40 | 2,54% | - |
| 29.05.2026 | 39,80 | 39,80 | 39,40 | 39,40 | -1,01% | - |
| 28.05.2026 | 40,00 | 40,40 | 39,20 | 39,80 | -0,50% | - |
| 27.05.2026 | 39,20 | 41,00 | 39,20 | 40,00 | 1,52% | - |
| 26.05.2026 | 38,80 | 39,40 | 38,60 | 39,40 | 1,55% | - |
| 25.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 22.05.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 2,66% | - |
| 21.05.2026 | 38,00 | 38,20 | 37,00 | 37,60 | -1,05% | - |
| 20.05.2026 | 35,80 | 38,00 | 35,40 | 38,00 | 6,15% | - |
| 19.05.2026 | 36,00 | 37,00 | 35,80 | 35,80 | -1,65% | - |
| 18.05.2026 | 36,00 | 37,20 | 36,00 | 36,40 | 2,25% | - |
| 15.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | 1,00 |
| 14.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 7,46% | 100,00 |
| 13.05.2026 | 33,90 | 34,10 | 33,20 | 33,50 | -1,47% | - |
| 12.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | 149,00 |
| 11.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 9,00 |
| 08.05.2026 | 35,20 | 35,40 | 34,80 | 35,00 | -0,57% | - |
| 07.05.2026 | 35,80 | 36,20 | 35,20 | 35,20 | -1,68% | - |
| 06.05.2026 | 33,60 | 36,00 | 33,60 | 35,80 | 6,55% | - |
| 05.05.2026 | 32,40 | 33,80 | 32,20 | 33,60 | 3,70% | - |
| 04.05.2026 | 34,00 | 34,20 | 32,40 | 32,40 | -2,41% | - |
| 30.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 1,00 |
| 29.04.2026 | 33,70 | 33,90 | 32,80 | 32,90 | -1,50% | - |
| 28.04.2026 | 33,70 | 34,00 | 33,30 | 33,40 | -1,18% | - |
| 27.04.2026 | 34,00 | 34,40 | 33,70 | 33,80 | 0,00% | - |
| 24.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 10,00 |
| 23.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,13% | 10,00 |
| 22.04.2026 | 35,30 | 35,70 | 35,10 | 35,10 | -0,57% | - |
| 21.04.2026 | 35,20 | 36,30 | 35,10 | 35,30 | 0,28% | - |
| 20.04.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 0,00% | 100,00 |
| 17.04.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 6,02% | 2,00 |
| 16.04.2026 | 32,40 | 33,20 | 32,40 | 33,20 | 3,75% | 76,00 |
| 15.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 67,00 |
| 14.04.2026 | 31,30 | 32,60 | 31,20 | 32,40 | 5,19% | - |
| 13.04.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 5,00 |
| 10.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 3,00 |
| 09.04.2026 | 32,30 | 32,30 | 31,10 | 31,20 | -3,11% | - |
| 08.04.2026 | 31,70 | 32,80 | 31,70 | 32,20 | 2,55% | - |
| 07.04.2026 | 32,00 | 32,00 | 31,40 | 31,40 | 2,05% | 4,00 |
| 02.04.2026 | 30,77 | 30,77 | 30,77 | 30,77 | -3,78% | 17,00 |
| 01.04.2026 | 31,78 | 32,17 | 31,40 | 31,98 | 2,21% | - |
| 31.03.2026 | 31,22 | 31,66 | 30,86 | 31,29 | 1,05% | - |
| 30.03.2026 | 31,02 | 31,45 | 30,70 | 30,97 | -0,56% | - |
| 27.03.2026 | 31,41 | 31,58 | 30,63 | 31,14 | -3,41% | - |
| 26.03.2026 | 32,24 | 32,24 | 32,24 | 32,24 | 1,29% | 4,00 |
| 25.03.2026 | 32,23 | 32,77 | 31,37 | 31,83 | -1,23% | - |
| 24.03.2026 | 32,39 | 32,47 | 31,41 | 32,23 | -0,34% | - |
| 23.03.2026 | 30,55 | 33,02 | 30,48 | 32,34 | 2,04% | - |
| 20.03.2026 | 31,18 | 31,69 | 31,18 | 31,69 | 1,44% | 10,00 |
| 19.03.2026 | 31,67 | 31,75 | 31,09 | 31,24 | -1,70% | - |
| 18.03.2026 | 32,75 | 32,92 | 31,41 | 31,78 | -2,60% | - |
| 17.03.2026 | 31,88 | 32,84 | 31,74 | 32,63 | 2,74% | - |
| 16.03.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -1,52% | 100,00 |
| 13.03.2026 | 31,43 | 32,37 | 31,30 | 32,25 | 2,22% | - |
| 12.03.2026 | 31,55 | 31,55 | 31,55 | 31,55 | -2,25% | 110,00 |
| 11.03.2026 | 32,65 | 32,94 | 31,97 | 32,28 | -2,58% | - |