34,900€
1,45%
Echtzeit-Aktienkurs Yeti Holdings Inc.
Bid:
Ask:
Aktienkurse zur Yeti Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 34,80 | 35,20 | 34,70 | 34,80 | 1,16% | - |
| 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 | 36,20 | 36,50 | 35,50 | 35,70 | -0,83% | - |
| 11.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | 138,00 |
| 10.04.2024 | 36,10 | 36,20 | 34,90 | 36,10 | 0,00% | - |
| 09.04.2024 | 35,00 | 36,10 | 35,00 | 36,10 | 3,44% | - |
| 08.04.2024 | 35,00 | 35,50 | 34,70 | 34,90 | -1,41% | - |
| 05.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,85% | 15,00 |
| 04.04.2024 | 36,30 | 36,90 | 34,70 | 35,10 | -3,31% | - |
| 03.04.2024 | 35,30 | 36,30 | 35,10 | 36,30 | 3,71% | - |
| 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 | 1,13% | 51,00 |
| 27.03.2024 | 34,20 | 35,50 | 34,20 | 35,40 | 3,81% | - |
| 26.03.2024 | 34,00 | 34,90 | 33,90 | 34,10 | -0,29% | - |
| 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 | 0,29% | 30,00 |
| 20.03.2024 | 33,50 | 34,30 | 33,50 | 34,30 | 2,08% | - |
| 19.03.2024 | 33,80 | 34,10 | 33,50 | 33,60 | 0,00% | - |
| 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 | -0,85% | 655,00 |
| 08.03.2024 | 35,50 | 36,30 | 35,30 | 35,50 | -0,84% | - |
| 07.03.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 0,28% | 101,00 |
| 06.03.2024 | 36,90 | 37,30 | 35,50 | 35,70 | -3,51% | - |
| 05.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,86% | 24,00 |
| 04.03.2024 | 38,00 | 38,30 | 37,50 | 37,70 | -2,84% | - |
| 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 | -0,26% | 374,00 |
| 28.02.2024 | 36,90 | 38,50 | 36,70 | 38,50 | 8,76% | - |
| 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 | 34,50 | 35,10 | 0,29% | - |
| 21.02.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -1,96% | 86,00 |
| 20.02.2024 | 36,20 | 36,50 | 34,90 | 35,70 | -1,65% | - |
| 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 | -14,03% | 362,00 |
| 14.02.2024 | 44,20 | 45,50 | 44,10 | 44,90 | -0,22% | - |
| 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 | -0,24% | 55,00 |
| 08.02.2024 | 40,30 | 42,50 | 40,30 | 42,30 | 4,96% | - |
| 07.02.2024 | 39,90 | 40,70 | 39,50 | 40,30 | 1,00% | - |
| 06.02.2024 | 39,70 | 40,30 | 39,50 | 39,90 | 0,00% | - |
| 05.02.2024 | 40,90 | 41,10 | 38,90 | 39,90 | -2,92% | - |
| 02.02.2024 | 40,10 | 41,30 | 39,30 | 41,10 | 1,99% | - |
| 01.02.2024 | 40,70 | 41,10 | 40,10 | 40,30 | -2,18% | - |
| 31.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,20% | 50,00 |
| 30.01.2024 | 42,80 | 43,00 | 41,70 | 41,70 | -0,71% | - |
| 29.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,24% | 3,00 |
| 26.01.2024 | 41,80 | 42,30 | 41,70 | 41,90 | 0,00% | - |
| 25.01.2024 | 41,20 | 42,10 | 40,90 | 41,90 | 1,21% | - |
| 24.01.2024 | 42,20 | 42,20 | 41,40 | 41,40 | -3,50% | 70,00 |
| 23.01.2024 | 43,00 | 43,60 | 42,30 | 42,90 | -0,46% | - |
| 22.01.2024 | 42,10 | 43,30 | 42,00 | 43,10 | 2,38% | - |
| 19.01.2024 | 41,30 | 42,50 | 41,10 | 42,10 | 1,94% | - |
| 18.01.2024 | 40,90 | 41,50 | 40,30 | 41,30 | 3,77% | - |
| 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 | -2,55% | 450,00 |
| 10.01.2024 | 42,60 | 43,30 | 42,10 | 43,10 | 1,41% | - |
| 09.01.2024 | 42,40 | 42,90 | 41,90 | 42,50 | 3,16% | - |
| 08.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,20% | 18,00 |
| 05.01.2024 | 42,10 | 42,90 | 41,50 | 41,70 | -0,48% | - |
| 04.01.2024 | 43,00 | 43,10 | 41,70 | 41,90 | -3,46% | - |
| 03.01.2024 | 43,60 | 43,60 | 43,40 | 43,40 | -5,45% | 447,00 |
| 02.01.2024 | 47,00 | 47,00 | 45,70 | 45,90 | -2,75% | - |
| 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 | -1,44% | 257,00 |
| 21.12.2023 | 48,30 | 49,10 | 47,90 | 48,70 | 0,21% | - |
| 20.12.2023 | 48,60 | 48,60 | 48,60 | 48,60 | 1,04% | 50,00 |
| 19.12.2023 | 47,60 | 48,90 | 47,40 | 48,10 | 1,26% | - |
| 18.12.2023 | 47,20 | 47,50 | 46,60 | 47,50 | 0,85% | - |
| 15.12.2023 | 46,50 | 47,30 | 46,20 | 47,10 | 1,29% | - |
| 14.12.2023 | 44,90 | 46,90 | 44,70 | 46,50 | 3,56% | - |
| 13.12.2023 | 43,60 | 45,10 | 43,50 | 44,90 | 2,51% | - |
| 12.12.2023 | 43,60 | 43,80 | 43,60 | 43,80 | 0,92% | 250,00 |
| 11.12.2023 | 42,40 | 43,40 | 42,40 | 43,40 | 1,64% | 35,00 |
| 08.12.2023 | 42,30 | 43,10 | 42,20 | 42,70 | 0,95% | - |
| 07.12.2023 | 41,70 | 42,50 | 41,50 | 42,30 | 3,68% | - |
| 06.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | -0,24% | 145,00 |
| 05.12.2023 | 42,50 | 42,70 | 40,90 | 40,90 | -4,44% | - |
| 04.12.2023 | 41,80 | 42,80 | 41,80 | 42,80 | 4,65% | 19,00 |
| 01.12.2023 | 39,10 | 41,10 | 38,90 | 40,90 | 4,60% | - |
| 30.11.2023 | 38,90 | 39,30 | 38,50 | 39,10 | -2,74% | - |
| 29.11.2023 | 39,60 | 40,20 | 39,60 | 40,20 | 2,81% | 395,00 |
| 28.11.2023 | 38,90 | 39,10 | 38,30 | 39,10 | 0,51% | - |
| 27.11.2023 | 38,40 | 39,10 | 37,50 | 38,90 | 1,04% | - |
| 24.11.2023 | 38,80 | 39,00 | 38,30 | 38,50 | -1,03% | - |