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
2022-12-29 38.59 38.93 38.56 38.63 0.0M
2022-12-27 38.25 38.25 38.25 38.25 0.0M
2022-12-23 38.25 38.25 38.25 38.25 0.0M
2022-12-20 38.00 38.00 38.00 38.00 0.0M
2022-12-14 43.22 43.22 43.22 43.22 0.0M
2022-12-12 42.79 42.79 42.34 42.34 0.0M
2022-12-09 42.54 42.54 42.54 42.54 0.0M
2022-12-08 41.94 41.94 41.94 41.94 0.0M
2022-12-07 41.14 41.74 40.68 41.74 0.0M
2022-12-06 43.58 43.75 43.43 43.75 0.0M
2022-12-05 44.41 44.41 43.75 43.75 0.0M
2022-12-01 43.50 43.50 43.50 43.50 0.0M
2022-11-23 39.83 39.83 39.83 39.83 0.0M
2022-11-22 40.10 40.10 40.10 40.10 0.0M
2022-11-21 40.90 40.90 39.52 39.52 0.0M
2022-11-18 40.46 40.46 40.46 40.46 0.0M
2022-11-17 41.78 41.78 41.78 41.78 0.0M
2022-11-15 43.84 43.84 42.64 42.64 0.0M
2022-11-10 36.31 36.31 36.31 36.31 0.0M
2022-11-09 30.35 30.35 30.35 30.35 0.0M
2022-11-07 31.65 31.65 31.65 31.65 0.0M
2022-11-04 32.30 32.30 32.30 32.30 0.0M
2022-11-02 32.56 32.56 32.00 32.00 0.0M
2022-11-01 32.95 32.95 32.95 32.95 0.0M
2022-10-27 32.56 32.56 32.56 32.56 0.0M
2022-10-25 31.73 31.84 31.69 31.81 0.0M
2022-10-21 29.78 29.78 29.78 29.78 0.0M
2022-10-18 32.10 32.10 32.10 32.10 0.0M
2022-10-11 31.00 31.00 31.00 31.00 0.0M
2022-10-07 31.13 31.13 31.13 31.13 0.0M
2022-10-06 31.57 31.57 31.57 31.57 0.0M
2022-09-26 30.82 30.82 30.82 30.82 0.0M
2022-09-23 32.03 32.03 32.03 32.03 0.0M
2022-09-22 33.50 33.50 33.50 33.50 0.0M
2022-09-20 34.78 34.78 34.78 34.78 0.0M
2022-09-16 34.86 34.86 34.86 34.86 0.0M
2022-09-14 35.95 35.95 35.95 35.95 0.0M
2022-09-13 36.85 36.85 36.45 36.45 0.0M
2022-09-12 38.99 38.99 38.99 38.99 0.0M
2022-09-07 35.99 36.57 35.99 36.57 0.0M
2022-09-06 35.00 35.00 35.00 35.00 0.0M
2022-09-01 35.99 35.99 35.95 35.95 0.0M
2022-08-31 36.50 36.50 36.50 36.50 0.0M
2022-08-29 38.00 38.00 38.00 38.00 0.0M
2022-08-19 41.80 41.80 41.80 41.80 0.0M
2022-08-17 44.40 44.40 44.40 44.40 0.0M
2022-08-15 44.10 44.10 44.10 44.10 0.0M
2022-08-12 43.92 43.92 43.92 43.92 0.0M
2022-08-09 43.33 43.33 43.33 43.33 0.0M
2022-08-04 51.77 51.77 51.77 51.77 0.0M
2022-07-27 43.38 44.40 43.38 44.40 0.0M
2022-07-21 49.18 49.18 48.30 48.91 0.0M
2022-07-11 46.90 46.90 46.90 46.90 0.0M
2022-07-08 46.42 46.42 46.42 46.42 0.0M
2022-07-07 45.60 45.60 45.60 45.60 0.0M
2022-06-27 45.15 45.15 45.15 45.15 0.0M
2022-06-23 42.55 42.55 42.55 42.55 0.0M
2022-06-22 39.91 39.91 39.91 39.91 0.0M
2022-06-16 39.16 39.16 39.16 39.16 0.0M
2022-06-13 42.20 42.20 39.53 39.53 0.0M
2022-06-10 42.22 42.58 42.22 42.58 0.0M
2022-06-06 43.55 43.55 43.55 43.55 0.0M
2022-05-31 42.37 42.71 42.37 42.66 0.0M
2022-05-27 42.90 42.90 42.90 42.90 0.0M
2022-05-24 38.16 38.16 38.16 38.16 0.0M
2022-05-20 42.00 42.00 42.00 42.00 0.0M
2022-05-19 42.55 42.55 42.55 42.55 0.0M
2022-05-16 47.50 47.50 46.70 46.70 0.0M
2022-05-10 41.66 41.66 41.66 41.66 0.0M
2022-04-27 46.00 46.52 46.00 46.52 0.0M
2022-04-26 47.45 47.45 47.45 47.45 0.0M
2022-04-22 48.46 48.46 47.00 47.00 0.0M
2022-04-21 48.91 48.91 48.91 48.91 0.0M
2022-04-20 51.55 51.55 51.55 51.55 0.0M
2022-04-14 52.00 52.00 52.00 52.00 0.0M
2022-04-11 48.48 48.48 48.48 48.48 0.0M
2022-04-05 55.01 55.58 54.41 55.42 0.0M
2022-04-04 55.75 55.75 55.75 55.75 0.0M
2022-03-31 56.70 56.70 56.00 56.00 0.0M
2022-03-30 57.76 58.98 57.76 58.16 0.0M
2022-03-29 52.78 55.28 52.78 55.28 0.0M
2022-03-21 55.30 55.30 54.44 54.44 0.0M
2022-03-18 55.50 56.06 55.50 56.06 0.0M
2022-03-17 54.80 54.80 54.80 54.80 0.0M
2022-03-16 54.86 54.86 54.00 54.00 0.0M
2022-03-11 55.98 55.98 55.98 55.98 0.0M
2022-03-10 53.80 53.80 53.80 53.80 0.0M
2022-03-09 55.80 55.80 55.80 55.80 0.0M
2022-03-07 54.26 54.26 53.68 53.68 0.0M
2022-03-04 54.48 55.06 54.48 55.06 0.0M
2022-03-02 55.96 56.46 55.96 56.46 0.0M
2022-02-28 53.30 54.78 53.30 54.60 0.0M
2022-02-24 49.07 50.78 42.00 50.78 0.0M
2022-02-22 52.04 52.04 51.34 51.48 0.0M
2022-02-21 52.42 52.42 52.42 52.42 0.0M
2022-02-17 58.74 58.74 57.50 57.54 0.0M
2022-02-15 57.72 57.72 57.72 57.72 0.0M
2022-02-10 59.28 59.40 59.28 59.40 0.0M
2022-02-09 59.30 60.18 59.30 60.18 0.0M
2022-02-04 57.50 57.50 57.14 57.14 0.0M
2022-02-03 56.46 56.46 56.46 56.46 0.0M
2022-02-02 60.90 60.90 59.74 59.74 0.0M
2022-02-01 57.98 57.98 57.98 57.98 0.0M
2022-01-31 57.54 57.54 57.54 57.54 0.0M
2022-01-27 54.00 54.00 53.58 53.58 0.0M
2022-01-25 60.14 60.14 59.20 59.20 0.0M
2022-01-24 57.36 57.36 56.68 56.68 0.0M
2022-01-21 58.20 58.20 58.20 58.20 0.0M
2022-01-17 62.62 62.64 62.62 62.64 0.0M
2022-01-14 63.02 63.02 60.00 60.00 0.0M
2022-01-13 64.32 64.32 64.12 64.12 0.0M
2022-01-12 66.68 66.68 66.68 66.68 0.0M
2022-01-10 64.22 64.22 63.90 63.90 0.0M
2022-01-06 66.56 66.56 66.56 66.56 0.0M
2022-01-05 71.96 71.96 68.52 68.52 0.0M
2022-01-04 73.00 73.00 73.00 73.00 0.0M
2022-01-03 71.36 71.36 71.36 71.36 0.0M