26,005$
-0,10%
Echtzeit-Aktienkurs Warby Parker
Bid:
Ask:
Aktienkurse zur Warby Parker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 26,39 | 26,44 | 25,73 | 26,02 | -0,04% | 1.377.523,00 |
| 29.07.2026 | 25,76 | 26,81 | 25,21 | 26,03 | 0,12% | 2.079.960,00 |
| 28.07.2026 | 25,29 | 26,00 | 24,83 | 26,00 | 4,59% | 2.508.905,00 |
| 27.07.2026 | 25,12 | 25,88 | 24,79 | 24,86 | 1,22% | 2.028.416,00 |
| 24.07.2026 | 24,77 | 25,48 | 23,93 | 24,56 | 1,03% | 2.164.103,00 |
| 23.07.2026 | 24,25 | 24,43 | 23,57 | 24,31 | -0,98% | 2.500.644,00 |
| 22.07.2026 | 24,23 | 24,89 | 23,50 | 24,55 | -0,20% | 3.246.631,00 |
| 21.07.2026 | 24,67 | 25,20 | 24,23 | 24,60 | 0,04% | 2.224.762,00 |
| 20.07.2026 | 26,41 | 26,73 | 24,38 | 24,59 | -6,89% | 4.013.407,00 |
| 17.07.2026 | 26,46 | 28,62 | 26,21 | 26,41 | -4,28% | 2.672.726,00 |
| 16.07.2026 | 27,01 | 28,19 | 26,21 | 27,59 | -1,15% | 2.561.138,00 |
| 15.07.2026 | 28,04 | 29,53 | 27,53 | 27,91 | 1,09% | 3.578.310,00 |
| 14.07.2026 | 27,58 | 28,00 | 26,71 | 27,61 | 0,73% | 2.091.861,00 |
| 13.07.2026 | 29,00 | 29,62 | 27,37 | 27,41 | -5,65% | 2.544.885,00 |
| 10.07.2026 | 29,50 | 29,83 | 28,51 | 29,05 | -0,92% | 1.714.530,00 |
| 09.07.2026 | 27,91 | 29,33 | 27,86 | 29,32 | 5,96% | 1.432.532,00 |
| 08.07.2026 | 27,28 | 27,79 | 26,25 | 27,67 | -1,32% | 2.427.141,00 |
| 07.07.2026 | 29,34 | 29,50 | 27,41 | 28,04 | -4,04% | 2.210.547,00 |
| 06.07.2026 | 28,87 | 30,16 | 28,86 | 29,22 | -0,14% | 2.426.083,00 |
| 02.07.2026 | 29,56 | 29,66 | 28,75 | 29,26 | -0,37% | 2.158.212,00 |
| 01.07.2026 | 29,99 | 30,16 | 29,33 | 29,37 | -3,20% | 2.922.954,00 |
| 30.06.2026 | 30,45 | 30,89 | 29,50 | 30,34 | 0,76% | 2.631.111,00 |
| 29.06.2026 | 30,00 | 30,59 | 29,04 | 30,11 | 2,98% | 2.867.361,00 |
| 26.06.2026 | 27,27 | 29,34 | 26,81 | 29,24 | 6,33% | 5.656.551,00 |
| 25.06.2026 | 27,24 | 28,53 | 26,90 | 27,50 | 2,42% | 3.019.850,00 |
| 24.06.2026 | 25,13 | 27,31 | 24,98 | 26,85 | 4,72% | 3.240.812,00 |
| 23.06.2026 | 26,52 | 26,93 | 25,63 | 25,64 | -5,00% | 3.145.509,00 |
| 22.06.2026 | 25,28 | 27,42 | 24,76 | 26,99 | 3,97% | 3.360.549,00 |
| 18.06.2026 | 24,50 | 26,24 | 24,21 | 25,96 | 7,18% | 18.818.531,00 |
| 17.06.2026 | 25,01 | 25,61 | 24,10 | 24,22 | -3,62% | 3.382.654,00 |
| 16.06.2026 | 26,78 | 27,13 | 24,50 | 25,13 | -4,74% | 3.775.356,00 |
| 15.06.2026 | 27,22 | 27,90 | 26,23 | 26,38 | -0,30% | 3.064.184,00 |
| 12.06.2026 | 26,24 | 26,72 | 25,79 | 26,46 | 2,32% | 2.215.917,00 |
| 11.06.2026 | 25,28 | 26,24 | 24,72 | 25,86 | 3,36% | 3.021.574,00 |
| 10.06.2026 | 24,64 | 26,60 | 24,60 | 25,02 | 0,81% | 3.871.709,00 |
| 09.06.2026 | 23,18 | 25,09 | 22,18 | 24,82 | 5,57% | 4.310.641,00 |
| 08.06.2026 | 23,50 | 24,07 | 23,11 | 23,51 | 3,48% | 3.637.843,00 |
| 05.06.2026 | 24,03 | 24,09 | 22,13 | 22,72 | -5,80% | 2.571.732,00 |
| 04.06.2026 | 24,22 | 24,98 | 23,91 | 24,12 | -0,41% | 1.481.251,00 |
| 03.06.2026 | 24,65 | 24,80 | 23,68 | 24,22 | -3,47% | 2.171.794,00 |
| 02.06.2026 | 24,06 | 25,28 | 23,71 | 25,09 | 2,91% | 2.439.557,00 |
| 01.06.2026 | 24,73 | 25,62 | 24,03 | 24,38 | -0,57% | 2.428.382,00 |
| 29.05.2026 | 25,50 | 25,85 | 24,18 | 24,52 | -4,67% | 2.928.206,00 |
| 28.05.2026 | 25,38 | 25,81 | 24,66 | 25,72 | 0,16% | 1.523.914,00 |
| 27.05.2026 | 25,89 | 26,36 | 25,20 | 25,68 | 0,67% | 1.222.123,00 |
| 26.05.2026 | 24,76 | 26,77 | 24,76 | 25,51 | 1,67% | 2.808.930,00 |
| 22.05.2026 | 24,24 | 25,72 | 24,24 | 25,09 | 2,41% | 1.473.846,00 |
| 21.05.2026 | 23,77 | 25,05 | 23,22 | 24,50 | 0,20% | 2.049.090,00 |
| 20.05.2026 | 24,76 | 25,28 | 23,02 | 24,45 | -4,16% | 5.436.557,00 |
| 19.05.2026 | 28,71 | 30,20 | 23,62 | 25,51 | -10,96% | 11.795.955,00 |
| 18.05.2026 | 28,78 | 29,80 | 27,76 | 28,65 | -0,28% | 2.786.390,00 |
| 15.05.2026 | 28,12 | 29,28 | 27,77 | 28,73 | -0,59% | 4.084.079,00 |
| 14.05.2026 | 28,86 | 29,95 | 28,29 | 28,90 | 1,44% | 2.745.803,00 |
| 13.05.2026 | 26,50 | 28,53 | 26,50 | 28,49 | 5,71% | 3.330.955,00 |
| 12.05.2026 | 28,48 | 28,66 | 26,67 | 26,95 | -6,39% | 3.096.103,00 |
| 11.05.2026 | 28,91 | 29,88 | 27,83 | 28,79 | -2,57% | 4.224.735,00 |
| 08.05.2026 | 27,07 | 29,71 | 26,38 | 29,55 | 8,64% | 4.177.510,00 |
| 07.05.2026 | 24,79 | 28,95 | 24,05 | 27,20 | 23,47% | 8.817.585,00 |
| 06.05.2026 | 22,21 | 22,37 | 21,48 | 22,03 | 1,71% | 3.069.505,00 |
| 05.05.2026 | 21,99 | 22,43 | 21,52 | 21,66 | -1,50% | 2.347.589,00 |
| 04.05.2026 | 22,91 | 23,28 | 21,73 | 21,99 | -4,72% | 2.216.384,00 |
| 01.05.2026 | 22,26 | 23,39 | 22,05 | 23,08 | 4,34% | 1.658.769,00 |
| 30.04.2026 | 21,62 | 22,36 | 21,15 | 22,12 | 3,03% | 2.874.378,00 |
| 29.04.2026 | 22,27 | 22,27 | 21,23 | 21,47 | -4,70% | 1.947.646,00 |
| 28.04.2026 | 22,72 | 23,35 | 22,38 | 22,53 | -3,10% | 1.500.248,00 |
| 27.04.2026 | 22,86 | 23,50 | 22,59 | 23,25 | 1,93% | 1.421.814,00 |
| 24.04.2026 | 22,20 | 22,97 | 21,84 | 22,81 | 1,56% | 1.732.214,00 |
| 23.04.2026 | 24,24 | 24,56 | 22,13 | 22,46 | -8,62% | 2.110.770,00 |
| 22.04.2026 | 25,62 | 25,99 | 23,91 | 24,58 | -2,23% | 1.528.093,00 |
| 21.04.2026 | 25,89 | 26,80 | 24,79 | 25,14 | -2,90% | 2.584.408,00 |
| 20.04.2026 | 24,71 | 26,13 | 24,50 | 25,89 | 4,14% | 3.492.613,00 |
| 17.04.2026 | 24,18 | 25,22 | 23,73 | 24,86 | 7,29% | 1.963.650,00 |
| 16.04.2026 | 23,84 | 24,19 | 22,84 | 23,17 | -2,07% | 1.633.147,00 |
| 15.04.2026 | 23,68 | 23,97 | 23,09 | 23,66 | 2,25% | 2.032.864,00 |
| 14.04.2026 | 21,52 | 23,57 | 21,03 | 23,14 | 8,74% | 2.818.691,00 |
| 13.04.2026 | 20,53 | 21,36 | 20,36 | 21,28 | 2,21% | 1.903.118,00 |
| 10.04.2026 | 21,07 | 21,35 | 20,66 | 20,82 | -0,57% | 1.552.610,00 |
| 09.04.2026 | 20,98 | 21,36 | 20,40 | 20,94 | -1,69% | 1.865.753,00 |
| 08.04.2026 | 22,86 | 23,10 | 21,09 | 21,30 | 0,52% | 2.470.226,00 |
| 07.04.2026 | 20,89 | 21,22 | 20,21 | 21,19 | 0,67% | 1.882.864,00 |
| 06.04.2026 | 20,09 | 21,16 | 19,80 | 21,05 | 3,75% | 2.199.936,00 |
| 02.04.2026 | 20,63 | 21,25 | 19,97 | 20,29 | -5,23% | 2.367.672,00 |
| 01.04.2026 | 21,18 | 22,16 | 21,18 | 21,41 | 1,61% | 2.232.995,00 |
| 31.03.2026 | 20,98 | 21,64 | 20,32 | 21,07 | 3,59% | 2.088.794,00 |
| 30.03.2026 | 20,46 | 20,72 | 19,96 | 20,34 | 0,05% | 2.610.240,00 |
| 27.03.2026 | 21,61 | 21,81 | 20,19 | 20,33 | -7,55% | 3.249.745,00 |
| 26.03.2026 | 22,95 | 23,63 | 21,84 | 21,99 | -5,95% | 2.364.100,00 |
| 25.03.2026 | 23,58 | 24,29 | 22,85 | 23,38 | 1,39% | 1.620.562,00 |
| 24.03.2026 | 23,60 | 23,82 | 22,40 | 23,06 | -4,63% | 2.308.838,00 |
| 23.03.2026 | 23,46 | 24,54 | 23,08 | 24,18 | 6,57% | 2.519.188,00 |
| 20.03.2026 | 24,23 | 24,23 | 22,32 | 22,69 | -6,89% | 3.301.443,00 |
| 19.03.2026 | 23,19 | 24,76 | 23,19 | 24,37 | 1,33% | 2.758.091,00 |
| 18.03.2026 | 23,59 | 24,52 | 23,27 | 24,05 | 1,95% | 2.543.102,00 |
| 17.03.2026 | 23,58 | 24,73 | 23,10 | 23,59 | 2,92% | 4.595.669,00 |
| 16.03.2026 | 24,48 | 24,72 | 22,89 | 22,92 | -4,74% | 3.278.512,00 |
| 13.03.2026 | 23,66 | 24,11 | 23,02 | 24,06 | 2,34% | 2.363.150,00 |
| 12.03.2026 | 25,02 | 25,27 | 23,44 | 23,51 | -7,48% | 2.780.319,00 |
| 11.03.2026 | 25,26 | 26,00 | 25,00 | 25,41 | -0,51% | 1.631.971,00 |
| 10.03.2026 | 24,91 | 26,20 | 24,79 | 25,54 | 1,03% | 2.118.903,00 |
| 09.03.2026 | 24,12 | 25,48 | 23,41 | 25,28 | 1,85% | 2.388.316,00 |