34,700€
-10,57%
Echtzeit-Aktienkurs YETI Holdings
Bid:
Ask:
Aktienkurse zur YETI Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,20 | 38,20 | 35,20 | 35,20 | -9,28% | 257,00 |
| 11.11.2026 | 39,80 | 39,80 | 38,80 | 38,80 | -2,76% | 55,00 |
| 10.11.2026 | 41,00 | 41,00 | 39,50 | 39,90 | -1,72% | - |
| 09.11.2026 | 40,40 | 40,80 | 40,00 | 40,60 | 1,50% | - |
| 06.11.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -5,44% | 300,00 |
| 05.11.2026 | 43,10 | 43,70 | 42,10 | 42,30 | -0,70% | - |
| 04.11.2026 | 40,00 | 42,60 | 39,90 | 42,60 | 6,50% | - |
| 03.11.2026 | 40,80 | 40,80 | 40,00 | 40,00 | -1,72% | 53,00 |
| 02.11.2026 | 39,00 | 40,80 | 38,90 | 40,70 | 2,52% | - |
| 30.10.2026 | 39,40 | 39,90 | 39,40 | 39,70 | 2,85% | - |
| 29.10.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,78% | 14,00 |
| 28.10.2026 | 37,80 | 38,50 | 37,80 | 38,30 | 1,32% | - |
| 27.10.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | 13,00 |
| 26.10.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | 135,00 |
| 23.10.2026 | 39,20 | 39,20 | 38,90 | 39,00 | 0,00% | - |
| 22.10.2026 | 38,60 | 39,00 | 38,60 | 39,00 | 3,17% | 577,00 |
| 21.10.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 50,00 |
| 20.10.2026 | 37,60 | 38,20 | 37,30 | 37,90 | -1,81% | - |
| 19.10.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 40,00 |
| 16.10.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,33% | 1,00 |
| 15.10.2026 | 36,20 | 37,70 | 36,00 | 37,70 | 5,31% | - |
| 14.10.2026 | 35,20 | 36,00 | 34,90 | 35,80 | 1,70% | - |
| 13.10.2026 | 35,10 | 35,90 | 34,80 | 35,20 | -0,28% | - |
| 12.10.2026 | 35,60 | 35,70 | 35,20 | 35,30 | -0,56% | - |
| 09.10.2026 | 35,30 | 35,60 | 35,30 | 35,50 | 0,85% | - |
| 08.10.2026 | 35,40 | 35,40 | 35,20 | 35,20 | -1,40% | 134,00 |
| 07.10.2026 | 35,80 | 36,00 | 35,30 | 35,70 | -0,56% | - |
| 06.10.2026 | 36,30 | 36,30 | 35,40 | 35,90 | -0,28% | - |
| 05.10.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | 27,00 |
| 02.10.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 2,49% | 12,00 |
| 01.10.2026 | 36,30 | 36,60 | 36,00 | 36,10 | -0,28% | - |
| 30.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | 30,00 |
| 29.09.2026 | 38,40 | 38,40 | 37,80 | 37,80 | -1,05% | 30,00 |
| 28.09.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 3,52% | 150,00 |
| 25.09.2026 | 36,90 | 37,20 | 36,40 | 36,90 | 1,65% | - |
| 24.09.2026 | 36,60 | 37,20 | 36,20 | 36,30 | -5,96% | - |
| 23.09.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 5,00 |
| 22.09.2026 | 37,40 | 38,20 | 37,10 | 38,00 | 1,60% | - |
| 21.09.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 100,00 |
| 18.09.2026 | 36,80 | 37,40 | 36,80 | 37,40 | 4,47% | 31,00 |
| 17.09.2026 | 34,80 | 35,80 | 34,80 | 35,80 | 1,42% | 201,00 |
| 16.09.2026 | 34,20 | 35,30 | 34,10 | 35,30 | 2,62% | - |
| 15.09.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | 117,00 |
| 14.09.2026 | 34,40 | 35,40 | 34,40 | 35,40 | 2,02% | 302,00 |
| 11.09.2026 | 34,10 | 34,80 | 34,10 | 34,70 | 2,06% | - |
| 10.09.2026 | 34,20 | 34,20 | 34,00 | 34,00 | -1,73% | 200,00 |
| 09.09.2026 | 35,00 | 35,20 | 34,60 | 34,60 | -0,57% | 188,00 |
| 08.09.2026 | 34,80 | 35,20 | 34,70 | 34,80 | -0,29% | - |
| 07.09.2026 | 35,00 | 35,00 | 34,90 | 34,90 | -2,51% | - |
| 04.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 1,00 |
| 03.09.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 34,00 |
| 02.09.2026 | 35,00 | 35,60 | 35,00 | 35,60 | 2,59% | 90,00 |
| 01.09.2026 | 35,40 | 35,40 | 34,70 | 34,70 | -2,25% | - |
| 31.08.2026 | 35,80 | 36,10 | 35,10 | 35,50 | -1,66% | - |
| 28.08.2026 | 36,00 | 36,50 | 35,90 | 36,10 | -0,55% | - |
| 27.08.2026 | 35,90 | 36,40 | 35,70 | 36,30 | 0,83% | - |
| 26.08.2026 | 36,80 | 36,80 | 36,00 | 36,00 | -2,96% | 300,00 |
| 25.08.2026 | 37,00 | 37,20 | 36,50 | 37,10 | 0,00% | - |
| 24.08.2026 | 37,40 | 37,90 | 37,10 | 37,10 | 1,37% | - |
| 21.08.2026 | 37,40 | 37,40 | 36,60 | 36,60 | -1,61% | 4,00 |
| 20.08.2026 | 37,70 | 37,70 | 36,90 | 37,20 | -0,27% | - |
| 19.08.2026 | 37,30 | 37,90 | 37,10 | 37,30 | -0,80% | - |
| 18.08.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 27,00 |
| 17.08.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 3,00 |
| 14.08.2026 | 39,40 | 39,40 | 37,40 | 38,00 | -19,15% | - |
| 13.08.2026 | 45,00 | 47,00 | 45,00 | 47,00 | 8,29% | - |
| 12.08.2026 | 43,60 | 43,60 | 42,60 | 43,40 | 0,00% | 30,00 |
| 11.08.2026 | 45,20 | 45,40 | 43,20 | 43,40 | -3,98% | - |
| 10.08.2026 | 44,80 | 45,20 | 44,00 | 45,20 | 1,35% | 30,00 |
| 07.08.2026 | 44,40 | 45,40 | 43,80 | 44,60 | -0,45% | 15,00 |
| 06.08.2026 | 45,20 | 46,00 | 44,80 | 44,80 | -0,44% | - |
| 05.08.2026 | 44,60 | 46,40 | 44,40 | 45,00 | 0,90% | - |
| 04.08.2026 | 43,80 | 45,00 | 43,60 | 44,60 | 1,36% | - |
| 03.08.2026 | 42,20 | 44,00 | 42,20 | 44,00 | 3,29% | - |
| 31.07.2026 | 43,00 | 43,00 | 42,60 | 42,60 | -0,93% | - |
| 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 |