38,300€
0,79%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 37,60 | 38,70 | 37,10 | 38,30 | 0,79% | - |
| 13.05.2024 | 36,60 | 38,00 | 36,60 | 38,00 | 2,43% | 31,00 |
| 10.05.2024 | 36,50 | 37,30 | 35,50 | 37,10 | 0,27% | - |
| 09.05.2024 | 34,20 | 38,60 | 34,20 | 37,00 | 14,55% | 413,00 |
| 08.05.2024 | 33,10 | 33,30 | 31,90 | 32,30 | -2,12% | - |
| 07.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,17% | 15,00 |
| 06.05.2024 | 32,20 | 32,70 | 32,10 | 32,30 | -0,31% | - |
| 03.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | 15,00 |
| 02.05.2024 | 32,40 | 32,90 | 31,70 | 32,10 | -5,87% | - |
| 30.04.2024 | 34,50 | 34,60 | 33,90 | 34,10 | -0,58% | - |
| 29.04.2024 | 33,80 | 34,90 | 33,80 | 34,30 | 2,08% | - |
| 26.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,13% | 200,00 |
| 25.04.2024 | 33,20 | 33,30 | 32,40 | 32,90 | -2,08% | - |
| 24.04.2024 | 33,60 | 33,60 | 33,40 | 33,60 | 0,00% | 879,00 |
| 23.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 15,00 |
| 22.04.2024 | 34,40 | 34,40 | 34,20 | 34,40 | -1,71% | 540,00 |
| 19.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 275,00 |
| 18.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 275,00 |
| 17.04.2024 | 34,60 | 34,60 | 34,40 | 34,40 | -3,37% | 625,00 |
| 16.04.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | 425,00 |
| 15.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 30,00 |
| 12.04.2024 | 36,30 | 36,50 | 35,50 | 35,70 | -0,83% | - |
| 11.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,84% | 138,00 |
| 10.04.2024 | 36,10 | 36,20 | 34,90 | 35,70 | 0,00% | - |
| 09.04.2024 | 35,00 | 36,10 | 34,90 | 35,70 | 2,29% | - |
| 08.04.2024 | 35,00 | 35,60 | 34,70 | 34,90 | -1,41% | - |
| 05.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,28% | 15,00 |
| 04.04.2024 | 36,30 | 36,90 | 35,50 | 35,50 | -0,56% | - |
| 03.04.2024 | 35,40 | 35,90 | 35,10 | 35,70 | 2,00% | - |
| 02.04.2024 | 36,00 | 36,00 | 35,00 | 35,00 | -2,23% | 167,00 |
| 28.03.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 1,99% | 51,00 |
| 27.03.2024 | 34,20 | 35,10 | 34,20 | 35,10 | 1,74% | - |
| 26.03.2024 | 34,00 | 34,90 | 34,00 | 34,50 | 0,88% | - |
| 25.03.2024 | 34,80 | 34,80 | 34,00 | 34,20 | -0,58% | 330,00 |
| 22.03.2024 | 34,40 | 34,80 | 34,40 | 34,40 | 0,00% | 1.032,00 |
| 21.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,47% | 30,00 |
| 20.03.2024 | 33,50 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 19.03.2024 | 33,80 | 34,00 | 33,40 | 33,70 | 0,30% | - |
| 18.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 30,00 |
| 15.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 20,00 |
| 14.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 50,00 |
| 13.03.2024 | 35,20 | 35,20 | 34,60 | 34,60 | -0,57% | 119,00 |
| 12.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 28,00 |
| 11.03.2024 | 35,60 | 35,60 | 35,20 | 35,20 | -1,40% | 655,00 |
| 08.03.2024 | 35,60 | 36,50 | 35,40 | 35,70 | -0,28% | - |
| 07.03.2024 | 35,60 | 35,80 | 35,60 | 35,80 | -0,83% | 101,00 |
| 06.03.2024 | 36,90 | 37,30 | 36,10 | 36,10 | -2,43% | - |
| 05.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,37% | 24,00 |
| 04.03.2024 | 38,00 | 38,30 | 37,50 | 37,90 | -2,32% | - |
| 01.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | 11,00 |
| 29.02.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 1,32% | 374,00 |
| 28.02.2024 | 36,90 | 38,30 | 36,60 | 37,90 | 7,06% | - |
| 27.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | 1,00 |
| 26.02.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -0,57% | 200,00 |
| 23.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,28% | 152,00 |
| 22.02.2024 | 35,50 | 35,80 | 34,90 | 35,10 | 0,29% | - |
| 21.02.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -1,41% | 86,00 |
| 20.02.2024 | 36,20 | 36,50 | 35,10 | 35,50 | -2,20% | - |
| 19.02.2024 | 36,30 | 36,40 | 36,30 | 36,30 | -5,47% | - |
| 16.02.2024 | 38,80 | 38,80 | 38,40 | 38,40 | -0,52% | 50,00 |
| 15.02.2024 | 45,20 | 45,20 | 38,00 | 38,60 | -13,65% | 362,00 |
| 14.02.2024 | 44,20 | 45,30 | 44,20 | 44,70 | -0,67% | - |
| 13.02.2024 | 45,80 | 45,80 | 45,00 | 45,00 | 1,35% | 17,00 |
| 12.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 5,21% | 65,00 |
| 09.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,69% | 55,00 |
| 08.02.2024 | 40,30 | 41,50 | 40,30 | 41,50 | 3,49% | - |
| 07.02.2024 | 39,70 | 40,30 | 39,40 | 40,10 | 0,50% | - |
| 06.02.2024 | 39,70 | 40,30 | 39,50 | 39,90 | 2,57% | - |
| 05.02.2024 | 40,90 | 41,10 | 38,70 | 38,90 | -4,42% | - |
| 02.02.2024 | 40,10 | 40,90 | 39,20 | 40,70 | 0,99% | - |
| 01.02.2024 | 40,80 | 41,20 | 40,10 | 40,30 | -2,18% | - |
| 31.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,06% | 50,00 |
| 30.01.2024 | 42,80 | 43,00 | 41,80 | 42,50 | 1,19% | - |
| 29.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,71% | 3,00 |
| 26.01.2024 | 41,90 | 42,50 | 41,70 | 42,30 | 1,44% | - |
| 25.01.2024 | 41,10 | 42,10 | 40,90 | 41,70 | 0,72% | - |
| 24.01.2024 | 42,20 | 42,20 | 41,40 | 41,40 | -2,13% | 70,00 |
| 23.01.2024 | 43,00 | 43,70 | 42,20 | 42,30 | -1,40% | - |
| 22.01.2024 | 42,10 | 43,30 | 42,00 | 42,90 | 2,39% | - |
| 19.01.2024 | 41,30 | 42,10 | 41,00 | 41,90 | 2,44% | - |
| 18.01.2024 | 41,00 | 41,70 | 40,40 | 40,90 | 2,76% | - |
| 17.01.2024 | 41,00 | 41,00 | 39,80 | 39,80 | -5,24% | 248,00 |
| 16.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 2,00 |
| 15.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 1,00 |
| 12.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 14,00 |
| 11.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,18% | 450,00 |
| 10.01.2024 | 42,60 | 42,90 | 42,00 | 42,50 | 0,00% | - |
| 09.01.2024 | 42,40 | 42,70 | 41,70 | 42,50 | 3,16% | - |
| 08.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,06% | 18,00 |
| 05.01.2024 | 42,10 | 42,80 | 41,40 | 42,50 | -0,47% | - |
| 04.01.2024 | 43,00 | 43,10 | 41,90 | 42,70 | -1,61% | - |
| 03.01.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -6,26% | 447,00 |
| 02.01.2024 | 47,00 | 47,00 | 45,60 | 46,30 | -1,91% | - |
| 29.12.2023 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 7,00 |
| 28.12.2023 | 47,60 | 48,00 | 47,20 | 47,20 | -1,26% | 190,00 |
| 27.12.2023 | 47,20 | 47,80 | 47,20 | 47,80 | -0,42% | 493,00 |
| 22.12.2023 | 48,20 | 48,20 | 48,00 | 48,00 | -1,03% | 257,00 |
| 21.12.2023 | 48,30 | 49,40 | 48,20 | 48,50 | -0,21% | - |
| 20.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 0,21% | 50,00 |
| 19.12.2023 | 47,60 | 48,60 | 47,20 | 48,50 | 2,97% | - |