26,780$
-11,18%
Echtzeit-Aktienkurs Warby Parker
Bid:
Ask:
Aktienkurse zur Warby Parker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,96 | 30,10 | 26,31 | 26,73 | -11,34% | 6.256.582,00 |
| 11.11.2026 | 30,01 | 31,75 | 29,79 | 30,15 | 0,84% | 5.026.888,00 |
| 10.11.2026 | 29,85 | 30,87 | 29,22 | 29,90 | -1,03% | 5.737.280,00 |
| 09.11.2026 | 25,91 | 31,50 | 25,72 | 30,21 | 18,56% | 11.380.139,00 |
| 06.11.2026 | 26,58 | 27,45 | 25,43 | 25,48 | -2,30% | 5.095.122,00 |
| 05.11.2026 | 25,93 | 27,44 | 24,85 | 26,08 | 22,50% | 11.263.219,00 |
| 04.11.2026 | 23,25 | 23,90 | 21,19 | 21,29 | -2,96% | 8.619.660,00 |
| 03.11.2026 | 23,85 | 23,89 | 21,59 | 21,94 | -8,05% | 4.381.984,00 |
| 02.11.2026 | 24,59 | 25,94 | 23,76 | 23,86 | -3,05% | 3.771.510,00 |
| 30.10.2026 | 24,96 | 25,02 | 23,84 | 24,61 | 0,08% | 2.929.798,00 |
| 29.10.2026 | 24,58 | 25,27 | 24,42 | 24,59 | 0,65% | 2.598.766,00 |
| 28.10.2026 | 24,89 | 25,38 | 24,20 | 24,43 | -2,55% | 2.085.365,00 |
| 27.10.2026 | 25,44 | 25,57 | 24,46 | 25,07 | -0,83% | 1.998.845,00 |
| 26.10.2026 | 26,20 | 26,48 | 25,00 | 25,28 | -2,43% | 2.142.402,00 |
| 23.10.2026 | 25,43 | 26,13 | 25,01 | 25,91 | 0,93% | 1.912.760,00 |
| 22.10.2026 | 25,49 | 26,62 | 25,02 | 25,67 | 0,16% | 2.517.251,00 |
| 21.10.2026 | 25,63 | 26,02 | 24,88 | 25,63 | 0,04% | 1.746.101,00 |
| 20.10.2026 | 25,10 | 25,95 | 25,02 | 25,62 | 2,52% | 2.845.326,00 |
| 19.10.2026 | 23,84 | 25,18 | 23,60 | 24,99 | 7,07% | 4.401.383,00 |
| 16.10.2026 | 24,61 | 25,11 | 23,33 | 23,34 | -5,08% | 2.786.911,00 |
| 15.10.2026 | 25,30 | 25,55 | 24,40 | 24,59 | -1,32% | 4.089.219,00 |
| 14.10.2026 | 26,38 | 26,39 | 24,46 | 24,92 | -6,03% | 3.071.027,00 |
| 13.10.2026 | 26,13 | 27,00 | 25,76 | 26,52 | 2,04% | 2.838.054,00 |
| 12.10.2026 | 24,92 | 26,31 | 24,76 | 25,99 | 2,73% | 2.161.264,00 |
| 09.10.2026 | 24,92 | 25,34 | 24,57 | 25,30 | 1,40% | 1.542.065,00 |
| 08.10.2026 | 25,05 | 25,32 | 24,16 | 24,95 | -1,42% | 2.831.917,00 |
| 07.10.2026 | 25,98 | 26,41 | 25,29 | 25,31 | -3,51% | 1.725.656,00 |
| 06.10.2026 | 26,89 | 26,89 | 25,90 | 26,23 | -1,58% | 3.257.156,00 |
| 05.10.2026 | 27,02 | 27,02 | 25,58 | 26,65 | -1,41% | 3.034.723,00 |
| 02.10.2026 | 27,63 | 28,14 | 26,84 | 27,03 | -1,67% | 2.866.792,00 |
| 01.10.2026 | 27,73 | 28,35 | 27,00 | 27,49 | -1,04% | 4.077.996,00 |
| 30.09.2026 | 27,92 | 28,33 | 27,03 | 27,78 | 1,13% | 4.100.535,00 |
| 29.09.2026 | 24,91 | 27,86 | 24,91 | 27,47 | 11,39% | 5.198.051,00 |
| 28.09.2026 | 26,00 | 26,22 | 24,39 | 24,66 | -7,68% | 3.250.124,00 |
| 25.09.2026 | 26,27 | 26,90 | 25,49 | 26,71 | 1,67% | 3.833.037,00 |
| 24.09.2026 | 23,18 | 26,95 | 23,00 | 26,27 | 12,51% | 8.432.712,00 |
| 23.09.2026 | 22,91 | 23,55 | 22,41 | 23,35 | 1,79% | 2.815.402,00 |
| 22.09.2026 | 23,50 | 23,95 | 22,67 | 22,94 | -1,33% | 3.643.481,00 |
| 21.09.2026 | 22,86 | 23,98 | 22,86 | 23,25 | 3,33% | 4.108.995,00 |
| 18.09.2026 | 24,35 | 24,46 | 22,47 | 22,50 | -6,95% | 4.809.934,00 |
| 17.09.2026 | 24,20 | 24,43 | 23,58 | 24,18 | 2,68% | 2.125.596,00 |
| 16.09.2026 | 24,58 | 24,79 | 23,44 | 23,55 | -3,25% | 3.468.364,00 |
| 15.09.2026 | 25,66 | 25,66 | 24,00 | 24,34 | -5,33% | 2.875.114,00 |
| 14.09.2026 | 24,62 | 25,99 | 24,45 | 25,71 | 4,05% | 3.386.046,00 |
| 11.09.2026 | 24,85 | 25,90 | 24,68 | 24,71 | 1,69% | 2.011.898,00 |
| 10.09.2026 | 24,05 | 24,56 | 23,67 | 24,30 | -1,10% | 2.322.581,00 |
| 09.09.2026 | 24,71 | 24,74 | 23,50 | 24,57 | -0,77% | 2.795.877,00 |
| 08.09.2026 | 24,50 | 24,92 | 23,81 | 24,76 | 1,68% | 2.873.209,00 |
| 04.09.2026 | 23,00 | 24,43 | 22,84 | 24,35 | 4,55% | 3.054.452,00 |
| 03.09.2026 | 24,39 | 24,56 | 23,27 | 23,29 | -2,59% | 2.595.683,00 |
| 02.09.2026 | 24,10 | 24,58 | 23,91 | 23,91 | -1,16% | 1.973.363,00 |
| 01.09.2026 | 24,16 | 24,58 | 23,63 | 24,19 | -1,67% | 2.001.260,00 |
| 31.08.2026 | 24,92 | 25,37 | 24,25 | 24,60 | -1,60% | 2.304.213,00 |
| 28.08.2026 | 25,24 | 25,91 | 24,99 | 25,00 | -1,07% | 1.606.101,00 |
| 27.08.2026 | 25,69 | 26,24 | 25,26 | 25,27 | -0,82% | 1.288.480,00 |
| 26.08.2026 | 25,95 | 26,29 | 25,23 | 25,48 | -2,00% | 1.678.862,00 |
| 25.08.2026 | 26,50 | 26,68 | 25,41 | 26,00 | -0,80% | 1.916.413,00 |
| 24.08.2026 | 27,28 | 27,86 | 25,94 | 26,21 | -4,48% | 2.076.751,00 |
| 21.08.2026 | 27,91 | 28,09 | 27,07 | 27,44 | -0,07% | 1.648.082,00 |
| 20.08.2026 | 27,86 | 28,43 | 26,82 | 27,46 | -3,65% | 3.046.030,00 |
| 19.08.2026 | 25,97 | 28,70 | 25,83 | 28,50 | 11,28% | 2.633.984,00 |
| 18.08.2026 | 25,36 | 26,32 | 25,19 | 25,61 | 0,04% | 2.033.039,00 |
| 17.08.2026 | 25,99 | 26,74 | 25,08 | 25,60 | -1,20% | 2.208.589,00 |
| 14.08.2026 | 25,53 | 26,27 | 25,15 | 25,91 | 0,12% | 2.794.782,00 |
| 13.08.2026 | 25,58 | 26,18 | 25,19 | 25,88 | 2,21% | 1.835.522,00 |
| 12.08.2026 | 25,71 | 26,18 | 24,84 | 25,32 | 1,12% | 2.452.130,00 |
| 11.08.2026 | 26,37 | 26,63 | 25,03 | 25,04 | -5,19% | 2.218.590,00 |
| 10.08.2026 | 26,16 | 26,85 | 25,37 | 26,41 | -0,19% | 1.751.991,00 |
| 07.08.2026 | 26,35 | 27,09 | 25,51 | 26,46 | -1,85% | 5.748.110,00 |
| 06.08.2026 | 25,07 | 27,03 | 24,50 | 26,96 | -7,89% | 6.027.098,00 |
| 05.08.2026 | 30,00 | 30,93 | 28,25 | 29,27 | -2,17% | 4.143.751,00 |
| 04.08.2026 | 28,36 | 30,08 | 28,36 | 29,92 | 5,80% | 3.145.316,00 |
| 03.08.2026 | 27,25 | 28,84 | 27,25 | 28,28 | 5,96% | 2.889.090,00 |
| 31.07.2026 | 26,16 | 26,83 | 25,87 | 26,69 | 2,57% | 1.360.671,00 |
| 30.07.2026 | 26,39 | 26,44 | 25,73 | 26,02 | -0,04% | 1.377.557,00 |
| 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 |