26,310$
-1,97%
Echtzeit-Aktienkurs Warby Parker Inc
Bid:
Ask:
Aktienkurse zur Warby Parker Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 26,20 | 27,50 | 25,96 | 26,28 | -2,09% | 126.766,00 |
| 15.12.2025 | 27,28 | 27,95 | 26,50 | 26,84 | -2,04% | 3.934.864,00 |
| 12.12.2025 | 30,15 | 30,24 | 27,26 | 27,40 | -9,36% | 8.077.628,00 |
| 11.12.2025 | 29,07 | 31,00 | 28,03 | 30,23 | 2,23% | 13.566.735,00 |
| 10.12.2025 | 23,51 | 29,66 | 23,46 | 29,57 | 27,35% | 23.628.752,00 |
| 09.12.2025 | 20,96 | 23,53 | 20,96 | 23,22 | 9,22% | 9.888.858,00 |
| 08.12.2025 | 19,51 | 21,79 | 19,51 | 21,26 | 13,27% | 11.239.552,00 |
| 05.12.2025 | 18,29 | 19,18 | 17,83 | 18,77 | 1,90% | 4.829.497,00 |
| 04.12.2025 | 19,08 | 19,32 | 18,17 | 18,42 | -3,46% | 3.803.376,00 |
| 03.12.2025 | 18,73 | 19,10 | 18,50 | 19,08 | 3,14% | 2.339.059,00 |
| 02.12.2025 | 19,03 | 19,09 | 18,06 | 18,50 | -1,54% | 3.042.193,00 |
| 01.12.2025 | 19,62 | 19,88 | 18,75 | 18,79 | -5,15% | 2.548.795,00 |
| 28.11.2025 | 19,91 | 20,05 | 19,54 | 19,81 | 0,76% | 880.801,00 |
| 26.11.2025 | 19,96 | 20,37 | 19,47 | 19,66 | -1,65% | 2.756.200,00 |
| 25.11.2025 | 18,89 | 20,10 | 18,89 | 19,99 | 6,50% | 3.601.569,00 |
| 24.11.2025 | 18,07 | 18,97 | 17,90 | 18,77 | 2,68% | 2.800.113,00 |
| 21.11.2025 | 17,05 | 18,39 | 16,95 | 18,28 | 7,47% | 2.711.315,00 |
| 20.11.2025 | 17,51 | 18,04 | 16,99 | 17,01 | -2,24% | 2.049.806,00 |
| 19.11.2025 | 17,22 | 17,42 | 16,91 | 17,40 | 1,46% | 2.108.900,00 |
| 18.11.2025 | 16,49 | 17,43 | 16,46 | 17,15 | 4,00% | 3.263.158,00 |
| 17.11.2025 | 16,87 | 17,13 | 16,26 | 16,49 | -2,77% | 3.779.251,00 |
| 14.11.2025 | 17,13 | 17,46 | 16,78 | 16,96 | -1,85% | 4.194.764,00 |
| 13.11.2025 | 17,50 | 17,57 | 17,11 | 17,28 | -1,20% | 3.445.179,00 |
| 12.11.2025 | 17,49 | 17,91 | 17,06 | 17,49 | 0,63% | 4.626.320,00 |
| 11.11.2025 | 17,47 | 17,50 | 17,03 | 17,38 | -0,06% | 4.481.170,00 |
| 10.11.2025 | 17,19 | 17,54 | 16,80 | 17,39 | 0,99% | 3.187.732,00 |
| 07.11.2025 | 16,51 | 17,47 | 16,29 | 17,22 | 1,71% | 4.879.294,00 |
| 06.11.2025 | 16,62 | 17,67 | 14,96 | 16,93 | -11,13% | 7.759.791,00 |
| 05.11.2025 | 19,45 | 19,84 | 19,02 | 19,05 | -3,05% | 3.288.024,00 |
| 04.11.2025 | 19,50 | 19,67 | 19,17 | 19,65 | -0,61% | 1.933.106,00 |
| 03.11.2025 | 19,49 | 20,09 | 19,49 | 19,77 | 0,92% | 2.504.286,00 |
| 31.10.2025 | 19,36 | 20,01 | 19,05 | 19,59 | 1,66% | 2.548.015,00 |
| 30.10.2025 | 19,90 | 20,02 | 19,01 | 19,27 | -3,89% | 2.593.347,00 |
| 29.10.2025 | 21,03 | 21,03 | 19,74 | 20,05 | -5,11% | 2.544.314,00 |
| 28.10.2025 | 21,50 | 21,56 | 20,97 | 21,13 | -1,72% | 1.654.974,00 |
| 27.10.2025 | 21,44 | 21,83 | 21,42 | 21,50 | 1,13% | 1.688.501,00 |
| 24.10.2025 | 22,52 | 22,64 | 21,21 | 21,26 | -4,06% | 2.234.361,00 |
| 23.10.2025 | 21,66 | 22,34 | 21,61 | 22,16 | 1,47% | 1.785.386,00 |
| 22.10.2025 | 21,64 | 21,97 | 21,50 | 21,84 | 0,51% | 1.415.265,00 |
| 21.10.2025 | 21,69 | 22,09 | 21,36 | 21,73 | -0,23% | 1.585.522,00 |
| 20.10.2025 | 22,04 | 22,40 | 21,71 | 21,78 | 0,37% | 1.440.117,00 |
| 17.10.2025 | 21,46 | 22,17 | 21,37 | 21,70 | 0,79% | 1.917.249,00 |
| 16.10.2025 | 22,33 | 22,50 | 21,33 | 21,53 | -3,45% | 1.964.838,00 |
| 15.10.2025 | 22,25 | 22,57 | 21,76 | 22,30 | 0,72% | 1.941.312,00 |
| 14.10.2025 | 21,65 | 22,46 | 21,52 | 22,14 | -0,36% | 1.869.915,00 |
| 13.10.2025 | 22,71 | 22,86 | 21,96 | 22,22 | -0,18% | 2.162.906,00 |
| 10.10.2025 | 23,59 | 23,61 | 22,25 | 22,26 | -6,23% | 2.162.444,00 |
| 09.10.2025 | 24,48 | 24,56 | 23,66 | 23,74 | -3,50% | 1.242.269,00 |
| 08.10.2025 | 24,76 | 24,98 | 24,41 | 24,60 | -0,45% | 1.737.924,00 |
| 07.10.2025 | 25,47 | 25,53 | 24,63 | 24,71 | -2,56% | 1.293.153,00 |
| 06.10.2025 | 26,44 | 26,48 | 25,17 | 25,36 | -3,17% | 1.589.777,00 |
| 03.10.2025 | 26,82 | 27,14 | 26,02 | 26,19 | -0,95% | 114.805,00 |
| 02.10.2025 | 27,17 | 27,30 | 26,42 | 26,44 | -2,54% | 1.582.304,00 |
| 01.10.2025 | 27,35 | 27,64 | 27,00 | 27,13 | -1,63% | 1.107.825,00 |
| 30.09.2025 | 27,71 | 27,98 | 27,04 | 27,58 | -0,36% | 1.514.768,00 |
| 29.09.2025 | 27,99 | 28,10 | 27,42 | 27,68 | 0,29% | 1.340.864,00 |
| 26.09.2025 | 27,40 | 27,73 | 27,08 | 27,60 | 0,47% | 1.439.272,00 |
| 25.09.2025 | 27,66 | 27,81 | 27,08 | 27,47 | -2,59% | 1.074.732,00 |
| 24.09.2025 | 28,21 | 28,65 | 27,76 | 28,20 | -0,32% | 1.422.245,00 |
| 23.09.2025 | 28,53 | 29,04 | 28,22 | 28,29 | -0,95% | 1.720.520,00 |
| 22.09.2025 | 28,21 | 28,72 | 27,82 | 28,56 | 0,28% | 2.253.704,00 |
| 19.09.2025 | 28,22 | 28,60 | 27,69 | 28,48 | 0,49% | 2.116.521,00 |
| 18.09.2025 | 27,12 | 28,39 | 27,11 | 28,34 | 5,94% | 1.872.759,00 |
| 17.09.2025 | 27,40 | 27,63 | 26,41 | 26,75 | -1,44% | 1.955.497,00 |
| 16.09.2025 | 26,33 | 27,16 | 26,18 | 27,14 | 2,96% | 1.645.049,00 |
| 15.09.2025 | 27,15 | 27,36 | 26,32 | 26,36 | -1,46% | 1.408.509,00 |
| 12.09.2025 | 27,07 | 27,33 | 26,64 | 26,75 | -2,90% | 1.533.936,00 |
| 11.09.2025 | 26,80 | 27,59 | 26,63 | 27,55 | 2,00% | 1.315.784,00 |
| 10.09.2025 | 26,90 | 27,21 | 26,70 | 27,01 | 0,19% | 1.726.807,00 |
| 09.09.2025 | 26,50 | 26,97 | 26,27 | 26,96 | 0,79% | 1.443.191,00 |
| 08.09.2025 | 26,48 | 27,13 | 26,26 | 26,75 | 2,81% | 2.488.043,00 |
| 05.09.2025 | 25,59 | 26,04 | 25,37 | 26,02 | 2,64% | 1.126.742,00 |
| 04.09.2025 | 25,28 | 25,43 | 24,99 | 25,35 | 0,36% | 1.399.511,00 |
| 03.09.2025 | 25,52 | 25,72 | 25,15 | 25,26 | -1,14% | 923.540,00 |
| 02.09.2025 | 25,62 | 26,03 | 25,50 | 25,55 | -2,48% | 1.343.020,00 |
| 29.08.2025 | 26,58 | 26,68 | 26,05 | 26,20 | -0,15% | 1.012.954,00 |
| 28.08.2025 | 26,56 | 26,94 | 26,19 | 26,24 | -1,09% | 1.272.662,00 |
| 27.08.2025 | 26,76 | 27,15 | 26,44 | 26,53 | -0,60% | 1.421.418,00 |
| 26.08.2025 | 26,05 | 26,73 | 26,05 | 26,69 | 2,03% | 1.165.769,00 |
| 25.08.2025 | 26,86 | 26,95 | 26,14 | 26,16 | -3,18% | 1.098.195,00 |
| 22.08.2025 | 26,50 | 27,33 | 26,10 | 27,02 | 3,64% | 1.098.537,00 |
| 21.08.2025 | 26,40 | 26,41 | 25,82 | 26,07 | -1,84% | 1.247.599,00 |
| 20.08.2025 | 26,74 | 27,06 | 25,98 | 26,56 | 0,72% | 2.095.346,00 |
| 19.08.2025 | 27,11 | 27,28 | 26,22 | 26,37 | -3,55% | 1.341.740,00 |
| 18.08.2025 | 27,12 | 27,46 | 26,72 | 27,34 | 0,77% | 1.482.711,00 |
| 15.08.2025 | 27,02 | 27,39 | 26,63 | 27,13 | 1,04% | 1.804.352,00 |
| 14.08.2025 | 26,10 | 26,94 | 25,95 | 26,85 | 0,15% | 2.421.859,00 |
| 13.08.2025 | 24,75 | 27,10 | 24,61 | 26,81 | 9,83% | 2.497.825,00 |
| 12.08.2025 | 23,39 | 24,46 | 23,23 | 24,41 | 5,12% | 1.627.628,00 |
| 11.08.2025 | 23,53 | 23,77 | 23,20 | 23,22 | -0,47% | 1.511.447,00 |
| 08.08.2025 | 24,22 | 24,32 | 23,18 | 23,33 | -0,64% | 2.626.002,00 |
| 07.08.2025 | 26,99 | 29,73 | 22,54 | 23,48 | -3,37% | 5.744.744,00 |
| 06.08.2025 | 24,60 | 24,69 | 24,02 | 24,30 | -0,21% | 1.815.567,00 |
| 05.08.2025 | 24,64 | 25,05 | 24,28 | 24,35 | -0,57% | 1.627.675,00 |
| 04.08.2025 | 23,92 | 24,63 | 23,75 | 24,49 | 3,77% | 1.201.919,00 |
| 01.08.2025 | 23,45 | 23,66 | 22,85 | 23,60 | -1,46% | 1.516.589,00 |
| 31.07.2025 | 23,79 | 24,24 | 23,40 | 23,95 | 1,27% | 1.447.395,00 |
| 30.07.2025 | 24,23 | 24,35 | 23,42 | 23,65 | -0,42% | 1.291.561,00 |
| 29.07.2025 | 24,45 | 24,60 | 23,33 | 23,75 | -1,37% | 1.477.834,00 |
| 28.07.2025 | 24,26 | 24,27 | 23,56 | 24,08 | -1,27% | 1.563.390,00 |