35,500€
0,85%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 33,53 | 33,53 | 33,13 | 33,13 | -1,43% | 80,00 |
| 09.03.2026 | 34,39 | 34,70 | 32,97 | 33,61 | -2,13% | - |
| 06.03.2026 | 35,08 | 35,08 | 34,34 | 34,34 | -4,99% | 4,00 |
| 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% | - |