Vera Bradley, Inc. VRA
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$4,94+0,32 (+6,97 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,92 | +6,49 % | $4,60 | $4,95 | $4,51 | 373,45K |
| 2026-09-30 | $4,62 | +8,20 % | $4,30 | $4,69 | $4,26 | 393,70K |
| 2026-09-29 | $4,27 | +2,89 % | $4,20 | $4,41 | $4,18 | 284,50K |
| 2026-09-28 | $4,15 | +2,98 % | $4,02 | $4,19 | $4,02 | 322,90K |
| 2026-09-25 | $4,03 | -0,98 % | $4,07 | $4,10 | $4,00 | 298,00K |
| 2026-09-24 | $4,07 | +0,74 % | $4,09 | $4,20 | $4,01 | 276,90K |
| 2026-09-23 | $4,04 | -5,83 % | $4,29 | $4,29 | $4,00 | 253,10K |
| 2026-09-22 | $4,29 | +3,13 % | $4,23 | $4,36 | $4,18 | 323,80K |
| 2026-09-21 | $4,16 | -2,12 % | $4,37 | $4,58 | $4,06 | 743,30K |
| 2026-09-18 | $4,25 | 0,00 % | $4,27 | $4,35 | $4,16 | 320,20K |
| 2026-09-17 | $4,25 | +5,72 % | $4,14 | $4,27 | $3,97 | 583,20K |
| 2026-09-16 | $4,02 | -1,71 % | $4,25 | $4,54 | $4,00 | 2,67M |
| 2026-09-15 | $4,09 | +34,54 % | $3,61 | $4,15 | $3,24 | 11,57M |
| 2026-09-14 | $3,04 | -3,18 % | $3,21 | $3,22 | $2,87 | 532,60K |
| 2026-09-11 | $3,14 | +2,95 % | $3,10 | $3,15 | $3,10 | 58,20K |
| 2026-09-10 | $3,05 | -0,97 % | $3,08 | $3,25 | $3,04 | 217,10K |
| 2026-09-09 | $3,08 | -8,61 % | $3,36 | $3,36 | $3,04 | 167,30K |
| 2026-09-08 | $3,37 | +0,60 % | $3,33 | $3,39 | $3,27 | 82,60K |
| 2026-09-04 | $3,35 | +2,13 % | $3,27 | $3,37 | $3,25 | 89,90K |
| 2026-09-03 | $3,28 | +3,14 % | $3,19 | $3,34 | $3,16 | 117,50K |
| 2026-09-02 | $3,18 | -0,31 % | $3,25 | $3,27 | $3,15 | 64,60K |
| 2026-09-01 | $3,19 | -6,18 % | $3,38 | $3,39 | $3,16 | 82,90K |
| 2026-08-31 | $3,40 | +2,72 % | $3,33 | $3,43 | $3,22 | 104,20K |
| 2026-08-28 | $3,31 | -0,90 % | $3,37 | $3,40 | $3,30 | 30,00K |
| 2026-08-27 | $3,34 | -0,30 % | $3,31 | $3,40 | $3,28 | 75,90K |
| 2026-08-26 | $3,35 | +4,69 % | $3,20 | $3,36 | $3,20 | 74,20K |
| 2026-08-25 | $3,20 | +0,95 % | $3,09 | $3,24 | $3,09 | 63,60K |
| 2026-08-24 | $3,17 | +0,63 % | $3,16 | $3,25 | $3,15 | 58,20K |
| 2026-08-21 | $3,15 | +3,62 % | $3,08 | $3,17 | $3,07 | 94,40K |
| 2026-08-20 | $3,04 | -2,88 % | $3,10 | $3,11 | $3,04 | 72,70K |
| 2026-08-19 | $3,13 | +0,32 % | $3,17 | $3,24 | $3,13 | 37,00K |
| 2026-08-18 | $3,12 | -1,58 % | $3,16 | $3,22 | $3,12 | 77,80K |
| 2026-08-17 | $3,17 | -3,06 % | $3,25 | $3,29 | $3,13 | 143,40K |
| 2026-08-14 | $3,27 | -1,80 % | $3,31 | $3,34 | $3,26 | 47,20K |
| 2026-08-13 | $3,33 | -2,06 % | $3,42 | $3,45 | $3,30 | 73,60K |
| 2026-08-12 | $3,40 | +1,80 % | $3,34 | $3,47 | $3,30 | 106,30K |
| 2026-08-11 | $3,34 | -1,47 % | $3,40 | $3,46 | $3,31 | 130,40K |
| 2026-08-10 | $3,39 | -2,31 % | $3,46 | $3,46 | $3,38 | 75,50K |
| 2026-08-07 | $3,47 | +2,66 % | $3,41 | $3,48 | $3,38 | 84,10K |
| 2026-08-06 | $3,38 | -3,15 % | $3,50 | $3,55 | $3,38 | 194,80K |
| 2026-08-05 | $3,49 | +0,29 % | $3,50 | $3,60 | $3,44 | 251,60K |
| 2026-08-04 | $3,48 | -0,29 % | $3,55 | $3,58 | $3,47 | 96,70K |
| 2026-08-03 | $3,49 | +2,35 % | $3,44 | $3,61 | $3,44 | 117,70K |
| 2026-07-31 | $3,41 | -2,29 % | $3,47 | $3,52 | $3,34 | 259,10K |
| 2026-07-30 | $3,49 | +0,58 % | $3,47 | $3,51 | $3,45 | 46,60K |
| 2026-07-29 | $3,47 | -5,19 % | $3,66 | $3,69 | $3,42 | 184,40K |
| 2026-07-28 | $3,66 | -2,14 % | $3,74 | $3,75 | $3,65 | 79,00K |
| 2026-07-27 | $3,74 | +1,36 % | $3,70 | $3,79 | $3,70 | 60,60K |
| 2026-07-24 | $3,69 | +0,27 % | $3,67 | $3,81 | $3,65 | 42,00K |
| 2026-07-23 | $3,68 | -4,42 % | $3,78 | $3,78 | $3,67 | 60,40K |
| 2026-07-22 | $3,85 | +1,05 % | $3,78 | $3,88 | $3,78 | 90,60K |
| 2026-07-21 | $3,81 | +2,42 % | $3,74 | $3,84 | $3,74 | 68,00K |
| 2026-07-20 | $3,72 | -0,80 % | $3,75 | $3,79 | $3,65 | 99,90K |
| 2026-07-17 | $3,75 | -2,09 % | $3,83 | $3,87 | $3,74 | 86,10K |
| 2026-07-16 | $3,83 | -4,49 % | $4,00 | $4,05 | $3,83 | 120,80K |
| 2026-07-15 | $4,01 | +5,80 % | $3,79 | $4,03 | $3,78 | 163,00K |
| 2026-07-14 | $3,79 | -0,26 % | $3,80 | $3,86 | $3,75 | 127,50K |
| 2026-07-13 | $3,80 | -5,71 % | $4,07 | $4,16 | $3,80 | 150,50K |
| 2026-07-10 | $4,03 | +5,22 % | $3,86 | $4,07 | $3,85 | 156,90K |
| 2026-07-09 | $3,83 | -0,26 % | $3,87 | $3,87 | $3,80 | 75,20K |
| 2026-07-08 | $3,84 | 0,00 % | $3,84 | $3,88 | $3,75 | 136,60K |
| 2026-07-07 | $3,84 | +0,79 % | $3,81 | $3,87 | $3,80 | 140,20K |
| 2026-07-06 | $3,81 | -2,56 % | $3,89 | $4,00 | $3,81 | 111,70K |
| 2026-07-02 | $3,91 | +0,77 % | $3,93 | $4,08 | $3,83 | 135,70K |
| 2026-07-01 | $3,88 | -0,26 % | $3,93 | $4,01 | $3,85 | 271,70K |
| 2026-06-30 | $3,89 | -2,26 % | $3,98 | $4,00 | $3,75 | 186,90K |
| 2026-06-29 | $3,98 | +0,76 % | $3,95 | $4,04 | $3,83 | 166,30K |
| 2026-06-26 | $3,95 | +2,86 % | $3,84 | $4,08 | $3,83 | 426,30K |
| 2026-06-25 | $3,84 | -0,52 % | $3,84 | $3,89 | $3,80 | 133,80K |
| 2026-06-24 | $3,86 | +0,52 % | $3,84 | $3,89 | $3,82 | 111,70K |
| 2026-06-23 | $3,84 | +3,23 % | $3,73 | $3,86 | $3,70 | 112,00K |
| 2026-06-22 | $3,72 | -4,62 % | $3,86 | $3,90 | $3,68 | 171,10K |
| 2026-06-18 | $3,90 | +3,45 % | $3,82 | $4,07 | $3,73 | 281,40K |
| 2026-06-17 | $3,77 | +5,01 % | $4,00 | $4,34 | $3,75 | 1,17M |
| 2026-06-16 | $3,59 | -2,71 % | $3,74 | $3,86 | $3,54 | 492,80K |
| 2026-06-15 | $3,69 | -2,64 % | $3,81 | $3,84 | $3,59 | 238,90K |
| 2026-06-12 | $3,79 | +9,54 % | $3,51 | $4,33 | $3,49 | 1,83M |
| 2026-06-11 | $3,46 | +8,81 % | $3,54 | $3,73 | $3,16 | 9,33M |
| 2026-06-10 | $3,18 | -3,64 % | $3,32 | $3,37 | $3,13 | 211,10K |
| 2026-06-09 | $3,30 | 0,00 % | $3,29 | $3,38 | $3,21 | 74,20K |
| 2026-06-08 | $3,30 | +7,14 % | $3,11 | $3,36 | $3,03 | 157,60K |
| 2026-06-05 | $3,08 | -7,23 % | $3,25 | $3,25 | $3,06 | 79,40K |
| 2026-06-04 | $3,32 | +0,30 % | $3,29 | $3,36 | $3,24 | 70,70K |
| 2026-06-03 | $3,31 | -1,49 % | $3,37 | $3,37 | $3,25 | 83,60K |
| 2026-06-02 | $3,36 | +5,99 % | $3,13 | $3,41 | $3,13 | 131,30K |
| 2026-06-01 | $3,17 | -4,23 % | $3,30 | $3,30 | $3,00 | 264,70K |
| 2026-05-29 | $3,31 | -3,22 % | $3,43 | $3,43 | $3,27 | 74,90K |
| 2026-05-28 | $3,42 | +3,64 % | $3,35 | $3,47 | $3,31 | 77,30K |
| 2026-05-27 | $3,30 | -3,79 % | $3,43 | $3,50 | $3,25 | 104,50K |
| 2026-05-26 | $3,43 | +1,78 % | $3,40 | $3,48 | $3,31 | 66,50K |