YETI Holdings, Inc. YETI
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$41,18+0,16 (+0,39 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41,02 | -3,60 % | $42,67 | $43,01 | $40,79 | 2,16M |
| 2026-09-29 | $42,55 | -1,80 % | $43,55 | $43,55 | $41,94 | 1,26M |
| 2026-09-28 | $43,33 | +2,48 % | $41,84 | $43,88 | $41,52 | 1,61M |
| 2026-09-25 | $42,28 | +0,69 % | $42,07 | $42,75 | $41,54 | 1,07M |
| 2026-09-24 | $41,99 | +0,31 % | $41,78 | $42,31 | $41,04 | 1,60M |
| 2026-09-23 | $41,86 | -3,95 % | $43,24 | $43,77 | $41,82 | 2,12M |
| 2026-09-22 | $43,58 | +1,85 % | $43,50 | $44,10 | $42,93 | 2,30M |
| 2026-09-21 | $42,79 | +1,37 % | $42,18 | $43,30 | $41,54 | 2,45M |
| 2026-09-18 | $42,21 | +2,40 % | $42,43 | $42,87 | $41,61 | 3,55M |
| 2026-09-17 | $41,22 | +1,65 % | $42,00 | $42,26 | $40,12 | 2,47M |
| 2026-09-16 | $40,55 | +2,94 % | $39,80 | $41,31 | $39,72 | 2,03M |
| 2026-09-15 | $39,39 | -3,53 % | $40,60 | $41,11 | $39,34 | 1,75M |
| 2026-09-14 | $40,83 | +1,42 % | $40,60 | $41,24 | $40,28 | 1,67M |
| 2026-09-11 | $40,26 | +2,00 % | $40,20 | $40,57 | $39,87 | 1,64M |
| 2026-09-10 | $39,47 | -2,57 % | $41,03 | $41,10 | $39,04 | 1,73M |
| 2026-09-09 | $40,51 | -0,56 % | $40,95 | $40,95 | $40,00 | 1,37M |
| 2026-09-08 | $40,74 | -0,20 % | $40,56 | $41,01 | $40,28 | 1,40M |
| 2026-09-04 | $40,82 | -1,47 % | $41,85 | $41,85 | $40,75 | 1,29M |
| 2026-09-03 | $41,43 | -0,05 % | $41,46 | $41,95 | $41,15 | 1,06M |
| 2026-09-02 | $41,45 | +3,21 % | $40,25 | $41,64 | $40,25 | 1,69M |
| 2026-09-01 | $40,16 | -2,17 % | $40,21 | $40,67 | $39,83 | 1,51M |
| 2026-08-31 | $41,05 | -1,25 % | $41,24 | $41,51 | $40,64 | 1,26M |
| 2026-08-28 | $41,57 | -0,65 % | $41,99 | $42,68 | $41,46 | 1,57M |
| 2026-08-27 | $41,84 | +0,14 % | $41,65 | $42,42 | $41,53 | 1,61M |
| 2026-08-26 | $41,78 | -1,88 % | $42,47 | $43,60 | $41,73 | 1,59M |
| 2026-08-25 | $42,58 | -1,16 % | $43,62 | $43,62 | $42,28 | 1,62M |
| 2026-08-24 | $43,08 | -1,55 % | $44,05 | $44,14 | $43,00 | 1,33M |
| 2026-08-21 | $43,76 | -0,55 % | $43,94 | $44,40 | $43,03 | 1,90M |
| 2026-08-20 | $44,00 | -0,18 % | $43,52 | $44,04 | $43,02 | 1,84M |
| 2026-08-19 | $44,08 | +1,94 % | $43,86 | $44,27 | $43,24 | 1,57M |
| 2026-08-18 | $43,24 | +0,56 % | $43,14 | $44,20 | $42,74 | 1,71M |
| 2026-08-17 | $43,00 | -3,50 % | $43,80 | $44,33 | $42,96 | 2,45M |
| 2026-08-14 | $44,56 | -2,00 % | $45,51 | $45,97 | $43,40 | 3,48M |
| 2026-08-13 | $45,47 | -10,56 % | $46,00 | $47,49 | $43,80 | 7,48M |
| 2026-08-12 | $50,84 | +0,10 % | $50,56 | $51,08 | $49,17 | 2,55M |
| 2026-08-11 | $50,79 | -3,59 % | $52,41 | $52,77 | $50,06 | 1,80M |
| 2026-08-10 | $52,68 | +0,92 % | $52,12 | $52,70 | $51,28 | 1,28M |
| 2026-08-07 | $52,20 | +0,62 % | $51,43 | $52,75 | $50,71 | 1,12M |
| 2026-08-06 | $51,88 | -1,20 % | $52,28 | $53,53 | $51,84 | 1,25M |
| 2026-08-05 | $52,51 | +1,47 % | $52,50 | $53,99 | $52,02 | 1,47M |
| 2026-08-04 | $51,75 | +1,93 % | $51,63 | $52,17 | $51,20 | 949,90K |
| 2026-08-03 | $50,77 | +3,74 % | $49,48 | $51,04 | $49,48 | 899,80K |
| 2026-07-31 | $48,94 | -1,41 % | $49,81 | $50,04 | $48,94 | 1,06M |
| 2026-07-30 | $49,64 | -2,84 % | $50,96 | $51,07 | $49,58 | 935,80K |
| 2026-07-29 | $51,09 | -1,50 % | $51,17 | $52,36 | $50,30 | 1,12M |
| 2026-07-28 | $51,87 | +1,87 % | $51,47 | $52,18 | $50,96 | 1,19M |
| 2026-07-27 | $50,92 | +1,07 % | $50,79 | $51,29 | $50,60 | 1,10M |
| 2026-07-24 | $50,38 | +0,54 % | $50,20 | $50,67 | $49,00 | 1,39M |
| 2026-07-23 | $50,11 | -3,19 % | $50,80 | $50,95 | $49,88 | 708,60K |
| 2026-07-22 | $51,76 | +1,59 % | $51,50 | $52,06 | $50,62 | 1,46M |
| 2026-07-21 | $50,95 | +0,26 % | $50,79 | $51,20 | $49,58 | 1,43M |
| 2026-07-20 | $50,82 | -0,45 % | $52,63 | $53,21 | $50,77 | 1,52M |
| 2026-07-17 | $51,05 | -0,02 % | $51,38 | $52,48 | $50,17 | 1,60M |
| 2026-07-16 | $51,06 | +5,65 % | $48,46 | $51,17 | $48,46 | 1,44M |
| 2026-07-15 | $48,33 | +2,09 % | $47,18 | $48,98 | $47,04 | 897,20K |
| 2026-07-14 | $47,34 | -2,05 % | $48,37 | $48,79 | $46,70 | 846,00K |
| 2026-07-13 | $48,33 | -1,19 % | $49,02 | $49,66 | $48,21 | 577,40K |
| 2026-07-10 | $48,91 | -0,87 % | $49,27 | $49,93 | $48,76 | 512,20K |
| 2026-07-09 | $49,34 | +3,35 % | $47,76 | $49,75 | $47,36 | 701,10K |
| 2026-07-08 | $47,74 | -1,93 % | $47,97 | $48,29 | $46,61 | 713,90K |
| 2026-07-07 | $48,68 | +0,54 % | $48,12 | $49,06 | $47,62 | 908,90K |
| 2026-07-06 | $48,42 | -2,56 % | $49,76 | $50,50 | $48,12 | 1,15M |
| 2026-07-02 | $49,69 | +0,95 % | $49,84 | $49,99 | $48,58 | 1,03M |
| 2026-07-01 | $49,22 | -0,69 % | $49,09 | $50,00 | $48,39 | 862,50K |
| 2026-06-30 | $49,56 | -1,35 % | $49,58 | $50,03 | $48,57 | 991,20K |
| 2026-06-29 | $50,24 | -1,89 % | $50,25 | $50,55 | $49,55 | 1,19M |
| 2026-06-26 | $51,21 | +2,40 % | $49,98 | $51,31 | $49,65 | 1,57M |
| 2026-06-25 | $50,01 | +0,75 % | $49,72 | $50,87 | $49,25 | 709,00K |
| 2026-06-24 | $49,64 | +3,48 % | $48,78 | $50,00 | $48,40 | 975,70K |
| 2026-06-23 | $47,97 | +0,06 % | $47,67 | $48,56 | $46,63 | 1,38M |
| 2026-06-22 | $47,94 | -2,10 % | $48,49 | $48,92 | $47,90 | 1,18M |
| 2026-06-18 | $48,97 | +3,66 % | $48,34 | $49,38 | $48,23 | 2,40M |
| 2026-06-17 | $47,24 | -4,41 % | $50,41 | $50,41 | $47,11 | 1,07M |
| 2026-06-16 | $49,42 | -0,92 % | $50,00 | $50,35 | $48,80 | 1,25M |
| 2026-06-15 | $49,88 | -1,07 % | $51,36 | $51,89 | $49,57 | 1,77M |
| 2026-06-12 | $50,42 | -0,51 % | $51,01 | $51,49 | $50,16 | 1,33M |
| 2026-06-11 | $50,68 | +4,99 % | $48,31 | $50,70 | $48,17 | 1,35M |
| 2026-06-10 | $48,27 | -2,05 % | $48,95 | $49,64 | $48,11 | 1,56M |
| 2026-06-09 | $49,28 | +3,38 % | $48,39 | $49,94 | $48,15 | 1,72M |
| 2026-06-08 | $47,67 | +0,63 % | $47,16 | $48,88 | $46,68 | 1,66M |
| 2026-06-05 | $47,37 | -0,94 % | $47,05 | $48,17 | $46,95 | 1,41M |
| 2026-06-04 | $47,82 | +1,92 % | $47,66 | $48,06 | $46,94 | 1,60M |
| 2026-06-03 | $46,92 | +1,62 % | $45,62 | $47,55 | $45,05 | 1,19M |
| 2026-06-02 | $46,17 | -2,55 % | $47,13 | $47,50 | $44,10 | 1,59M |
| 2026-06-01 | $47,38 | -1,23 % | $47,30 | $48,01 | $46,78 | 972,30K |
| 2026-05-29 | $47,97 | +2,68 % | $46,78 | $48,88 | $46,25 | 1,44M |
| 2026-05-28 | $46,72 | -0,53 % | $46,44 | $47,57 | $45,37 | 1,75M |
| 2026-05-27 | $46,97 | +2,02 % | $46,85 | $48,15 | $46,47 | 2,13M |
| 2026-05-26 | $46,04 | +1,81 % | $45,43 | $46,33 | $44,94 | 1,12M |
| 2026-05-22 | $45,22 | +2,80 % | $44,07 | $45,28 | $43,96 | 1,23M |