Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 2,43 | 3,15 | 2,37 | 2,81 | 13,77% | 258.810,00 |
| 13.04.2026 | 2,53 | 2,64 | 2,24 | 2,47 | -2,37% | 55.415,00 |
| 10.04.2026 | 2,45 | 2,57 | 2,39 | 2,53 | 3,27% | 49.437,00 |
| 09.04.2026 | 2,36 | 2,51 | 2,35 | 2,45 | 1,66% | 12.414,00 |
| 08.04.2026 | 2,44 | 2,44 | 2,29 | 2,41 | 6,64% | 43.476,00 |
| 07.04.2026 | 2,32 | 2,36 | 2,25 | 2,26 | -2,59% | 6.507,00 |
| 06.04.2026 | 2,38 | 2,46 | 2,31 | 2,32 | -2,11% | 13.209,00 |
| 02.04.2026 | 2,40 | 2,45 | 2,30 | 2,37 | -3,66% | 39.775,00 |
| 01.04.2026 | 2,47 | 2,52 | 2,42 | 2,46 | 2,07% | 54.524,00 |
| 31.03.2026 | 2,26 | 2,51 | 2,25 | 2,41 | 8,56% | 160.398,00 |
| 30.03.2026 | 2,09 | 2,27 | 2,08 | 2,22 | 11,56% | 38.465,00 |
| 27.03.2026 | 2,04 | 2,07 | 1,95 | 1,99 | -2,45% | 54.018,00 |
| 26.03.2026 | 2,09 | 2,18 | 2,04 | 2,04 | -1,92% | 30.744,00 |
| 25.03.2026 | 2,16 | 2,20 | 2,06 | 2,08 | -3,70% | 55.087,00 |
| 24.03.2026 | 2,20 | 2,27 | 2,15 | 2,16 | -1,37% | 30.754,00 |
| 23.03.2026 | 2,20 | 2,25 | 2,13 | 2,19 | 0,92% | 35.558,00 |
| 20.03.2026 | 2,24 | 2,24 | 2,07 | 2,17 | -0,91% | 76.293,00 |
| 19.03.2026 | 2,27 | 2,29 | 2,13 | 2,19 | -0,90% | 21.696,00 |
| 18.03.2026 | 2,37 | 2,44 | 2,21 | 2,21 | -5,56% | 24.643,00 |
| 17.03.2026 | 2,46 | 2,46 | 2,34 | 2,34 | -2,50% | 24.786,00 |
| 16.03.2026 | 2,50 | 2,54 | 2,38 | 2,40 | -4,00% | 52.001,00 |
| 13.03.2026 | 2,50 | 2,57 | 2,44 | 2,50 | 2,04% | 49.080,00 |
| 12.03.2026 | 2,44 | 2,64 | 2,43 | 2,45 | 0,00% | 41.230,00 |
| 11.03.2026 | 2,50 | 2,64 | 2,45 | 2,45 | -3,16% | 20.183,00 |
| 10.03.2026 | 2,57 | 2,70 | 2,53 | 2,53 | -2,69% | 38.205,00 |
| 09.03.2026 | 2,65 | 2,71 | 2,43 | 2,60 | -2,99% | 110.579,00 |
| 06.03.2026 | 2,72 | 2,76 | 2,66 | 2,68 | -3,60% | 31.401,00 |
| 05.03.2026 | 2,82 | 2,94 | 2,74 | 2,78 | -3,14% | 28.033,00 |
| 04.03.2026 | 2,87 | 2,95 | 2,87 | 2,87 | 1,06% | 12.693,00 |
| 03.03.2026 | 2,88 | 2,92 | 2,76 | 2,84 | -4,70% | 36.962,00 |
| 02.03.2026 | 2,96 | 3,19 | 2,87 | 2,98 | -3,87% | 62.959,00 |
| 27.02.2026 | 3,09 | 3,15 | 3,05 | 3,10 | -3,13% | 26.086,00 |
| 26.02.2026 | 3,04 | 3,25 | 3,00 | 3,20 | 4,92% | 52.956,00 |
| 25.02.2026 | 2,98 | 3,13 | 2,86 | 3,05 | 5,17% | 67.688,00 |
| 24.02.2026 | 2,70 | 2,96 | 2,70 | 2,90 | 6,23% | 38.983,00 |
| 23.02.2026 | 2,95 | 2,96 | 2,73 | 2,73 | -7,77% | 71.084,00 |
| 20.02.2026 | 2,65 | 2,97 | 2,65 | 2,96 | 11,28% | 117.329,00 |
| 19.02.2026 | 2,68 | 2,72 | 2,65 | 2,66 | -2,56% | 15.275,00 |
| 18.02.2026 | 2,60 | 2,74 | 2,57 | 2,73 | 7,06% | 42.250,00 |
| 17.02.2026 | 2,51 | 2,67 | 2,51 | 2,55 | -1,16% | 51.513,00 |
| 13.02.2026 | 2,53 | 2,58 | 2,45 | 2,58 | 3,61% | 25.779,00 |
| 12.02.2026 | 2,58 | 2,60 | 2,49 | 2,49 | -5,32% | 39.863,00 |
| 11.02.2026 | 2,63 | 2,68 | 2,52 | 2,63 | -0,75% | 38.423,00 |
| 10.02.2026 | 2,61 | 2,69 | 2,61 | 2,65 | 1,15% | 15.500,00 |
| 09.02.2026 | 2,65 | 2,67 | 2,54 | 2,62 | 1,55% | 29.056,00 |
| 06.02.2026 | 2,55 | 2,67 | 2,52 | 2,58 | 1,57% | 20.467,00 |
| 05.02.2026 | 2,75 | 2,75 | 2,54 | 2,54 | -6,96% | 46.480,00 |
| 04.02.2026 | 2,74 | 2,75 | 2,61 | 2,73 | -0,73% | 28.387,00 |
| 03.02.2026 | 2,77 | 2,82 | 2,70 | 2,75 | -0,72% | 34.939,00 |
| 02.02.2026 | 2,70 | 2,84 | 2,65 | 2,77 | 2,59% | 47.789,00 |
| 30.01.2026 | 2,82 | 2,88 | 2,64 | 2,70 | -3,91% | 152.958,00 |
| 29.01.2026 | 2,70 | 3,10 | 2,69 | 2,81 | 4,46% | 112.240,00 |
| 28.01.2026 | 2,61 | 2,80 | 2,43 | 2,69 | 3,46% | 81.599,00 |
| 27.01.2026 | 2,62 | 2,70 | 2,50 | 2,60 | -1,14% | 62.933,00 |
| 26.01.2026 | 2,74 | 2,77 | 2,56 | 2,63 | -4,01% | 100.092,00 |
| 23.01.2026 | 2,77 | 2,85 | 2,73 | 2,74 | 0,00% | 45.988,00 |
| 22.01.2026 | 2,75 | 2,86 | 2,72 | 2,74 | -0,36% | 64.024,00 |
| 21.01.2026 | 2,74 | 2,85 | 2,65 | 2,75 | 0,00% | 70.212,00 |
| 20.01.2026 | 2,79 | 2,88 | 2,71 | 2,75 | -1,43% | 121.868,00 |
| 16.01.2026 | 2,92 | 2,96 | 2,75 | 2,79 | -5,42% | 170.020,00 |
| 15.01.2026 | 2,84 | 3,02 | 2,84 | 2,95 | 3,87% | 119.249,00 |
| 14.01.2026 | 2,66 | 3,16 | 2,65 | 2,84 | 1,07% | 234.082,00 |
| 13.01.2026 | 2,97 | 3,07 | 2,79 | 2,81 | -6,02% | 181.659,00 |
| 12.01.2026 | 3,18 | 3,33 | 2,94 | 2,99 | -12,57% | 357.109,00 |
| 09.01.2026 | 3,54 | 3,60 | 3,32 | 3,42 | -4,47% | 232.105,00 |
| 08.01.2026 | 3,78 | 3,87 | 3,57 | 3,58 | -6,28% | 169.934,00 |
| 07.01.2026 | 4,08 | 4,30 | 3,79 | 3,82 | -5,45% | 179.841,00 |
| 06.01.2026 | 4,32 | 4,50 | 3,99 | 4,04 | -8,18% | 233.956,00 |
| 05.01.2026 | 4,31 | 4,49 | 4,11 | 4,40 | 5,01% | 163.393,00 |
| 02.01.2026 | 4,16 | 4,40 | 4,03 | 4,19 | 2,70% | 175.672,00 |
| 31.12.2025 | 4,11 | 4,21 | 4,01 | 4,08 | 0,00% | 91.650,00 |
| 30.12.2025 | 4,41 | 4,44 | 4,00 | 4,08 | -5,99% | 138.026,00 |
| 29.12.2025 | 4,40 | 4,64 | 3,80 | 4,34 | -1,14% | 308.682,00 |
| 26.12.2025 | 4,29 | 4,55 | 4,00 | 4,39 | 3,29% | 169.068,00 |
| 24.12.2025 | 4,39 | 4,50 | 4,05 | 4,25 | -3,85% | 102.771,00 |
| 23.12.2025 | 4,36 | 4,65 | 4,33 | 4,42 | 0,23% | 264.447,00 |
| 22.12.2025 | 4,05 | 4,59 | 3,68 | 4,41 | 9,43% | 684.049,00 |
| 19.12.2025 | 3,57 | 4,08 | 3,57 | 4,03 | 13,36% | 269.997,00 |
| 18.12.2025 | 3,52 | 3,62 | 3,45 | 3,56 | 1,86% | 145.254,00 |
| 17.12.2025 | 3,63 | 3,63 | 3,30 | 3,49 | -4,12% | 170.974,00 |
| 16.12.2025 | 3,61 | 3,70 | 3,51 | 3,64 | -0,27% | 247.258,00 |
| 15.12.2025 | 3,61 | 3,75 | 3,52 | 3,65 | 4,29% | 476.625,00 |
| 12.12.2025 | 3,31 | 3,50 | 3,20 | 3,50 | 5,42% | 347.523,00 |
| 11.12.2025 | 3,26 | 3,37 | 3,18 | 3,32 | -2,06% | 173.486,00 |
| 10.12.2025 | 3,32 | 3,43 | 3,12 | 3,39 | 3,67% | 250.181,00 |
| 09.12.2025 | 3,57 | 3,59 | 3,00 | 3,27 | 2,19% | 1.012.158,00 |
| 08.12.2025 | 2,98 | 3,30 | 2,98 | 3,20 | 7,49% | 298.384,00 |
| 05.12.2025 | 2,87 | 2,99 | 2,84 | 2,98 | 3,37% | 131.673,00 |
| 04.12.2025 | 2,77 | 2,90 | 2,72 | 2,88 | 2,86% | 79.735,00 |
| 03.12.2025 | 2,64 | 2,83 | 2,60 | 2,80 | 7,69% | 94.624,00 |
| 02.12.2025 | 2,63 | 2,78 | 2,57 | 2,60 | -4,41% | 73.783,00 |
| 01.12.2025 | 2,53 | 2,79 | 2,50 | 2,72 | 7,51% | 130.975,00 |
| 28.11.2025 | 2,51 | 2,57 | 2,40 | 2,53 | 2,02% | 17.170,00 |
| 26.11.2025 | 2,31 | 2,52 | 2,31 | 2,48 | 5,98% | 49.600,00 |
| 25.11.2025 | 2,31 | 2,47 | 2,31 | 2,34 | 0,00% | 79.763,00 |
| 24.11.2025 | 2,43 | 2,45 | 2,30 | 2,34 | -4,10% | 62.969,00 |
| 21.11.2025 | 2,41 | 2,52 | 2,35 | 2,44 | -1,21% | 63.897,00 |
| 20.11.2025 | 2,36 | 2,48 | 2,30 | 2,47 | 4,66% | 130.745,00 |
| 19.11.2025 | 2,38 | 2,51 | 2,36 | 2,36 | -2,07% | 34.360,00 |
| 18.11.2025 | 2,41 | 2,48 | 2,40 | 2,41 | -2,82% | 55.432,00 |