YETI Holdings Inc

YETI
🏛️ 德国 →
28.54
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-29 71.28 72.34 71.28 72.34 0.0M
2021-12-28 73.82 73.82 73.18 73.18 0.0M
2021-12-23 72.08 73.56 72.04 73.56 0.0M
2021-12-22 72.46 72.94 72.46 72.94 0.0M
2021-12-21 70.50 72.30 70.50 72.30 0.0M
2021-12-20 69.92 69.92 69.92 69.92 0.0M
2021-12-17 72.22 72.44 70.10 72.44 0.0M
2021-12-16 79.12 79.12 78.20 78.20 0.0M
2021-12-15 78.00 78.00 78.00 78.00 0.0M
2021-12-13 78.14 78.14 78.14 78.14 0.0M
2021-12-10 79.96 79.96 79.80 79.80 0.0M
2021-12-09 82.58 82.58 82.58 82.58 0.0M
2021-12-08 81.14 81.14 80.98 80.98 0.0M
2021-12-07 77.08 80.30 77.08 80.30 0.0M
2021-12-06 77.10 77.10 75.00 75.00 0.0M
2021-12-03 77.84 77.84 75.02 75.02 0.0M
2021-12-02 77.94 78.44 77.94 78.44 0.0M
2021-12-01 82.98 82.98 82.98 82.98 0.0M
2021-11-30 81.88 81.88 79.50 79.50 0.0M
2021-11-29 86.50 86.50 84.38 84.38 0.0M
2021-11-26 83.96 83.96 83.96 83.96 0.0M
2021-11-23 84.02 84.30 83.94 84.30 0.0M
2021-11-22 90.92 90.92 89.96 89.96 0.0M
2021-11-18 90.50 90.50 90.50 90.50 0.0M
2021-11-17 91.80 91.80 91.06 91.06 0.0M
2021-11-16 90.60 91.70 89.52 91.70 0.0M
2021-11-15 86.64 88.02 86.64 88.02 0.0M
2021-11-11 84.30 84.30 84.20 84.20 0.0M
2021-11-10 89.46 90.42 89.46 90.28 0.0M
2021-11-09 91.46 92.30 91.36 92.30 0.0M
2021-11-08 94.12 95.00 91.48 91.48 0.0M
2021-11-05 91.48 92.50 91.46 92.50 0.0M
2021-11-04 89.46 91.00 89.46 91.00 0.0M
2021-11-03 88.62 90.00 88.62 88.94 0.0M
2021-11-01 83.78 87.36 83.78 87.36 0.0M
2021-10-29 82.48 83.00 82.48 83.00 0.0M
2021-10-26 82.62 82.62 82.62 82.62 0.0M
2021-10-25 81.48 81.48 81.48 81.48 0.0M
2021-10-22 80.00 80.50 80.00 80.00 0.0M
2021-10-18 76.70 77.60 75.94 75.94 0.0M
2021-10-15 78.08 78.08 78.08 78.08 0.0M
2021-10-14 76.32 76.32 76.32 76.32 0.0M
2021-10-13 72.66 74.48 72.40 74.00 0.0M
2021-10-12 73.00 73.74 73.00 73.74 0.0M
2021-10-11 73.86 73.94 73.46 73.46 0.0M
2021-10-08 76.30 76.30 72.68 72.68 0.0M
2021-10-05 72.40 72.48 72.40 72.48 0.0M
2021-10-04 71.62 71.62 71.62 71.62 0.0M
2021-10-01 72.86 72.86 72.86 72.86 0.0M
2021-09-30 75.48 75.50 73.96 73.96 0.0M
2021-09-29 77.26 77.26 76.20 76.20 0.0M
2021-09-28 77.10 77.10 74.66 75.40 0.0M
2021-09-27 81.26 81.26 79.60 79.60 0.0M
2021-09-24 81.00 81.00 81.00 81.00 0.0M
2021-09-23 84.96 84.96 84.96 84.96 0.0M
2021-09-22 82.28 82.56 82.28 82.56 0.0M
2021-09-21 82.86 82.86 82.60 82.60 0.0M
2021-09-20 82.72 82.72 82.18 82.18 0.0M
2021-09-17 84.62 84.66 84.62 84.66 0.0M
2021-09-16 87.38 87.88 87.38 87.88 0.0M
2021-09-15 85.10 85.10 85.10 85.10 0.0M
2021-09-14 83.86 83.86 83.86 83.86 0.0M
2021-09-10 84.60 84.60 84.60 84.60 0.0M
2021-09-08 80.92 81.32 80.92 81.32 0.0M
2021-09-07 82.56 82.56 82.56 82.56 0.0M
2021-09-06 83.56 83.56 83.56 83.56 0.0M
2021-08-31 84.04 84.04 83.80 83.80 0.0M
2021-08-30 87.08 87.08 87.08 87.08 0.0M
2021-08-27 87.18 87.60 87.02 87.02 0.0M
2021-08-26 86.30 86.30 86.30 86.30 0.0M
2021-08-25 85.40 85.52 85.40 85.52 0.0M
2021-08-24 83.70 83.70 83.70 83.70 0.0M
2021-08-23 83.76 83.76 83.76 83.76 0.0M
2021-08-20 81.48 81.48 81.48 81.48 0.0M
2021-08-18 83.10 83.10 83.06 83.06 0.0M
2021-08-17 82.98 82.98 82.16 82.16 0.0M
2021-08-16 86.60 86.84 85.88 86.64 0.0M
2021-08-13 86.10 86.62 86.10 86.62 0.0M
2021-08-11 86.38 86.38 86.38 86.38 0.0M
2021-08-09 87.06 87.06 87.06 87.06 0.0M
2021-08-06 88.00 88.00 88.00 88.00 0.0M
2021-08-05 83.62 88.00 82.28 88.00 0.0M
2021-08-04 85.04 86.56 85.04 86.56 0.0M
2021-08-03 83.32 84.56 83.32 84.56 0.0M
2021-08-02 82.28 82.28 82.28 82.28 0.0M
2021-07-30 80.88 82.10 80.88 81.44 0.0M
2021-07-29 81.60 81.60 81.60 81.60 0.0M
2021-07-28 81.20 81.20 80.20 80.44 0.0M
2021-07-27 79.96 79.96 79.96 79.96 0.0M
2021-07-26 81.38 82.68 81.38 82.32 0.0M
2021-07-23 80.34 82.94 80.34 82.94 0.0M
2021-07-21 79.14 79.14 78.54 78.54 0.0M
2021-07-19 74.60 74.96 72.64 74.96 0.0M
2021-07-16 77.64 78.14 73.94 73.94 0.0M
2021-07-15 76.70 76.94 75.38 76.08 0.0M
2021-07-14 79.72 80.58 79.72 80.58 0.0M
2021-07-12 77.38 77.78 77.38 77.78 0.0M
2021-07-09 77.80 77.80 77.80 77.80 0.0M
2021-07-08 74.08 74.08 74.08 74.08 0.0M
2021-07-07 78.18 78.18 78.18 78.18 0.0M
2021-07-02 78.50 78.50 78.00 78.00 0.0M
2021-07-01 78.14 78.68 78.14 78.68 0.0M
2021-06-30 77.28 77.82 77.28 77.82 0.0M
2021-06-29 76.74 76.74 76.74 76.74 0.0M
2021-06-28 77.94 77.94 76.90 77.18 0.0M
2021-06-25 75.44 75.76 75.44 75.76 0.0M
2021-06-24 74.56 74.56 74.56 74.56 0.0M
2021-06-23 74.90 74.94 74.90 74.94 0.0M
2021-06-21 71.42 71.42 71.42 71.42 0.0M
2021-06-18 72.50 72.66 72.38 72.38 0.0M
2021-06-17 76.08 76.08 71.90 71.92 0.0M
2021-06-16 76.98 76.98 73.48 74.20 0.0M
2021-06-15 76.94 76.94 76.00 76.00 0.0M
2021-06-14 79.22 79.22 77.58 77.90 0.0M
2021-06-11 77.70 77.80 77.70 77.80 0.0M
2021-06-10 78.76 78.80 75.46 75.46 0.0M
2021-06-09 76.90 77.40 76.26 77.40 0.0M
2021-06-08 76.76 77.38 76.54 77.04 0.0M
2021-06-07 71.88 75.80 71.88 75.80 0.0M
2021-06-04 71.06 71.06 71.06 71.06 0.0M
2021-06-03 70.42 70.42 70.42 70.42 0.0M
2021-06-02 73.10 73.10 71.40 71.40 0.0M
2021-06-01 72.68 72.68 72.00 72.00 0.0M
2021-05-31 71.10 71.10 71.10 71.10 0.0M
2021-05-25 71.54 71.54 71.54 71.54 0.0M
2021-05-21 70.98 70.98 70.98 70.98 0.0M
2021-05-20 69.00 69.00 69.00 69.00 0.0M
2021-05-19 68.46 68.46 67.00 68.24 0.0M
2021-05-18 70.50 70.50 70.50 70.50 0.0M
2021-05-17 70.92 70.92 70.00 70.00 0.0M
2021-05-14 70.16 72.60 70.16 72.60 0.0M
2021-05-13 67.32 70.38 64.98 70.38 0.0M
2021-05-12 70.36 70.36 67.46 67.46 0.0M
2021-05-11 71.44 71.44 69.72 69.72 0.0M
2021-05-10 74.38 74.38 72.18 72.18 0.0M
2021-05-07 72.40 74.20 72.40 74.20 0.0M
2021-05-06 71.34 72.12 71.34 72.12 0.0M
2021-05-05 73.94 74.44 71.52 71.52 0.0M
2021-05-04 72.02 72.02 72.02 72.02 0.0M
2021-05-03 70.56 71.54 70.56 71.54 0.0M
2021-04-30 73.40 73.40 71.18 71.18 0.0M
2021-04-29 71.94 72.76 71.56 71.56 0.0M
2021-04-28 73.80 73.80 71.48 71.48 0.0M
2021-04-27 73.68 73.74 73.68 73.74 0.0M
2021-04-26 73.34 73.34 72.32 72.80 0.0M
2021-04-23 73.74 73.74 73.66 73.66 0.0M
2021-04-22 71.72 74.02 71.72 72.74 0.0M
2021-04-21 71.12 71.12 71.12 71.12 0.0M
2021-04-20 71.08 71.08 68.44 68.44 0.0M
2021-04-19 73.00 73.00 73.00 73.00 0.0M
2021-04-16 72.00 72.68 71.40 72.68 0.0M
2021-04-15 70.70 70.94 69.88 69.88 0.0M
2021-04-14 68.66 69.58 68.66 69.58 0.0M
2021-04-13 70.96 70.96 68.70 68.70 0.0M
2021-04-12 66.94 70.84 66.86 70.52 0.0M
2021-04-09 64.48 65.74 64.48 65.74 0.0M
2021-04-08 64.18 64.40 64.18 64.40 0.0M
2021-04-07 62.86 64.48 62.86 64.48 0.0M
2021-04-06 65.14 65.84 65.14 65.66 0.0M
2021-03-30 59.84 59.84 59.84 59.84 0.0M
2021-03-24 58.53 58.53 58.53 58.53 0.0M
2021-03-23 60.00 60.00 60.00 60.00 0.0M
2021-03-22 62.96 62.96 62.96 62.96 0.0M
2021-03-19 63.14 63.58 63.14 63.58 0.0M
2021-03-18 63.00 63.00 63.00 63.00 0.0M
2021-03-17 61.13 62.66 61.13 62.19 0.0M
2021-03-16 61.22 61.22 60.96 60.96 0.0M
2021-03-15 61.81 61.81 61.81 61.81 0.0M
2021-03-12 59.49 59.49 58.48 58.48 0.0M
2021-03-11 57.91 57.91 57.91 57.91 0.0M
2021-03-10 59.38 59.38 57.12 57.70 0.0M
2021-03-08 56.45 56.45 56.45 56.45 0.0M
2021-03-05 55.19 55.19 51.66 51.66 0.0M
2021-03-04 55.00 55.00 52.53 52.53 0.0M
2021-03-03 58.85 58.85 58.85 58.85 0.0M
2021-03-02 59.08 59.08 59.08 59.08 0.0M
2021-02-23 58.34 58.34 58.15 58.15 0.0M
2021-02-22 60.20 60.20 60.20 60.20 0.0M
2021-02-19 59.33 60.75 59.33 60.75 0.0M
2021-02-18 55.48 57.44 55.48 57.44 0.0M
2021-02-17 56.30 56.30 56.30 56.30 0.0M
2021-02-16 60.72 60.72 57.10 57.24 0.0M
2021-02-15 60.81 60.81 59.62 59.62 0.0M
2021-02-12 60.12 60.51 60.02 60.17 0.0M
2021-02-11 66.29 66.29 58.79 58.79 0.0M
2021-02-09 63.26 63.26 63.26 63.26 0.0M
2021-02-08 61.69 62.00 61.69 62.00 0.0M
2021-02-05 60.83 60.83 60.27 60.27 0.0M
2021-02-04 55.74 59.57 55.74 59.57 0.0M
2021-02-03 55.61 55.61 55.61 55.61 0.0M
2021-02-02 55.41 55.41 55.41 55.41 0.0M
2021-02-01 53.48 54.83 53.48 54.83 0.0M
2021-01-29 56.25 56.25 56.25 56.25 0.0M
2021-01-28 56.42 56.52 56.42 56.52 0.0M
2021-01-27 56.32 57.38 54.92 57.38 0.0M
2021-01-26 56.40 56.46 55.73 55.73 0.0M
2021-01-25 58.38 58.68 58.38 58.68 0.0M
2021-01-21 59.66 59.66 58.90 58.90 0.0M
2021-01-20 56.63 56.63 55.99 56.51 0.0M
2021-01-19 57.45 58.10 57.45 58.10 0.0M
2021-01-18 59.36 59.36 59.36 59.36 0.0M
2021-01-15 62.51 63.42 60.55 60.55 0.0M
2021-01-13 65.42 65.42 65.42 65.42 0.0M
2021-01-12 61.97 62.14 61.97 61.98 0.0M
2021-01-11 60.47 62.30 60.47 62.30 0.0M
2021-01-06 58.65 58.65 57.72 57.72 0.0M
2021-01-05 56.39 56.39 56.39 56.39 0.0M
2021-01-04 56.56 56.56 56.56 56.56 0.0M