4,930$
1,23%
Echtzeit-Aktienkurs Stitch Fix Inc.
Bid:
Ask:
Aktienkurse zur Stitch Fix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 4,91 | 5,01 | 4,88 | 4,93 | 1,23% | 1.450.592,00 |
| 14.08.2025 | 4,88 | 4,92 | 4,79 | 4,87 | -3,18% | 1.406.998,00 |
| 13.08.2025 | 4,86 | 5,07 | 4,85 | 5,03 | 3,93% | 2.037.801,00 |
| 12.08.2025 | 4,59 | 4,91 | 4,55 | 4,84 | 7,32% | 1.912.723,00 |
| 11.08.2025 | 4,46 | 4,53 | 4,40 | 4,51 | 0,89% | 1.363.772,00 |
| 08.08.2025 | 4,51 | 4,54 | 4,39 | 4,47 | -1,11% | 1.296.148,00 |
| 07.08.2025 | 4,90 | 4,95 | 4,49 | 4,52 | -6,42% | 1.828.252,00 |
| 06.08.2025 | 4,63 | 4,84 | 4,60 | 4,83 | 4,55% | 1.349.095,00 |
| 05.08.2025 | 4,71 | 4,73 | 4,57 | 4,62 | -1,07% | 1.482.213,00 |
| 04.08.2025 | 4,58 | 4,68 | 4,51 | 4,67 | 4,01% | 1.410.861,00 |
| 01.08.2025 | 4,62 | 4,62 | 4,39 | 4,49 | -5,17% | 2.332.949,00 |
| 31.07.2025 | 4,98 | 5,00 | 4,72 | 4,74 | -4,73% | 1.391.129,00 |
| 30.07.2025 | 5,00 | 5,11 | 4,93 | 4,97 | -0,40% | 2.001.587,00 |
| 29.07.2025 | 5,30 | 5,34 | 4,95 | 4,99 | -5,31% | 3.202.336,00 |
| 28.07.2025 | 5,08 | 5,36 | 4,97 | 5,27 | 4,36% | 2.805.466,00 |
| 25.07.2025 | 5,21 | 5,31 | 5,03 | 5,05 | -2,88% | 2.015.520,00 |
| 24.07.2025 | 5,21 | 5,30 | 5,11 | 5,20 | -1,14% | 2.175.384,00 |
| 23.07.2025 | 5,13 | 5,33 | 5,06 | 5,26 | 2,94% | 2.808.521,00 |
| 22.07.2025 | 4,99 | 5,17 | 4,92 | 5,11 | 3,65% | 3.703.779,00 |
| 21.07.2025 | 4,66 | 5,00 | 4,60 | 4,93 | 6,71% | 2.654.628,00 |
| 18.07.2025 | 4,37 | 4,65 | 4,32 | 4,62 | 6,45% | 2.525.905,00 |
| 17.07.2025 | 4,23 | 4,36 | 4,22 | 4,34 | 2,97% | 2.009.660,00 |
| 16.07.2025 | 4,20 | 4,27 | 4,03 | 4,22 | 0,60% | 1.491.960,00 |
| 15.07.2025 | 4,30 | 4,32 | 4,18 | 4,19 | -2,33% | 1.572.311,00 |
| 14.07.2025 | 4,25 | 4,56 | 4,18 | 4,29 | 8,88% | 4.269.996,00 |
| 11.07.2025 | 4,04 | 4,08 | 3,90 | 3,94 | -3,67% | 1.688.867,00 |
| 10.07.2025 | 4,07 | 4,30 | 4,04 | 4,09 | 0,49% | 1.859.628,00 |
| 09.07.2025 | 4,04 | 4,09 | 3,86 | 4,07 | 2,01% | 1.888.850,00 |
| 08.07.2025 | 4,00 | 4,08 | 3,94 | 3,99 | 0,00% | 1.322.935,00 |
| 07.07.2025 | 3,96 | 4,04 | 3,92 | 3,99 | -0,25% | 1.500.873,00 |
| 03.07.2025 | 3,91 | 4,01 | 3,86 | 4,00 | 2,56% | 901.475,00 |
| 02.07.2025 | 3,87 | 3,99 | 3,84 | 3,90 | 1,04% | 2.263.830,00 |
| 01.07.2025 | 3,66 | 4,03 | 3,61 | 3,86 | 4,47% | 2.640.105,00 |
| 30.06.2025 | 3,59 | 3,73 | 3,58 | 3,70 | 4,67% | 1.830.983,00 |
| 27.06.2025 | 3,67 | 3,68 | 3,52 | 3,53 | -3,81% | 3.176.061,00 |
| 26.06.2025 | 3,66 | 3,72 | 3,62 | 3,67 | 0,41% | 1.121.084,00 |
| 25.06.2025 | 3,75 | 3,78 | 3,65 | 3,66 | -2,27% | 1.283.188,00 |
| 24.06.2025 | 3,89 | 3,92 | 3,70 | 3,74 | -3,11% | 1.788.666,00 |
| 23.06.2025 | 3,75 | 3,88 | 3,69 | 3,86 | 2,25% | 1.762.943,00 |
| 20.06.2025 | 3,85 | 3,92 | 3,75 | 3,78 | -1,18% | 3.352.664,00 |
| 18.06.2025 | 3,86 | 3,95 | 3,81 | 3,82 | -1,29% | 2.200.574,00 |
| 17.06.2025 | 4,03 | 4,08 | 3,84 | 3,87 | -6,07% | 1.914.360,00 |
| 16.06.2025 | 4,04 | 4,15 | 3,96 | 4,12 | 4,04% | 2.371.346,00 |
| 13.06.2025 | 4,07 | 4,11 | 3,94 | 3,96 | -3,30% | 2.721.589,00 |
| 12.06.2025 | 4,15 | 4,24 | 4,06 | 4,10 | -4,43% | 2.636.567,00 |
| 11.06.2025 | 4,56 | 4,91 | 4,28 | 4,29 | -10,54% | 8.995.111,00 |
| 10.06.2025 | 4,77 | 4,82 | 4,44 | 4,79 | 1,27% | 6.704.183,00 |
| 09.06.2025 | 4,71 | 4,80 | 4,63 | 4,73 | 1,94% | 2.221.628,00 |
| 06.06.2025 | 4,77 | 4,77 | 4,55 | 4,64 | -0,64% | 1.468.894,00 |
| 05.06.2025 | 4,80 | 4,84 | 4,64 | 4,67 | -1,68% | 1.859.032,00 |
| 04.06.2025 | 4,79 | 4,97 | 4,74 | 4,75 | -0,63% | 1.753.695,00 |
| 03.06.2025 | 4,56 | 4,81 | 4,52 | 4,78 | 4,60% | 1.544.450,00 |
| 02.06.2025 | 4,42 | 4,62 | 4,35 | 4,57 | 3,39% | 1.767.848,00 |
| 30.05.2025 | 4,35 | 4,54 | 4,30 | 4,42 | 0,68% | 1.456.243,00 |
| 29.05.2025 | 4,54 | 4,59 | 4,37 | 4,39 | -3,30% | 2.127.215,00 |
| 28.05.2025 | 4,43 | 4,55 | 4,32 | 4,54 | 2,02% | 1.427.304,00 |
| 27.05.2025 | 4,26 | 4,47 | 4,19 | 4,45 | 6,71% | 1.352.914,00 |
| 23.05.2025 | 4,11 | 4,24 | 4,11 | 4,17 | -2,80% | 855.841,00 |
| 22.05.2025 | 4,09 | 4,33 | 4,09 | 4,29 | 4,38% | 920.170,00 |
| 21.05.2025 | 4,16 | 4,25 | 4,08 | 4,11 | -2,84% | 1.075.515,00 |
| 20.05.2025 | 4,20 | 4,27 | 4,12 | 4,23 | 0,00% | 1.174.011,00 |
| 19.05.2025 | 4,07 | 4,32 | 4,07 | 4,23 | 0,48% | 933.275,00 |
| 16.05.2025 | 4,24 | 4,35 | 4,18 | 4,21 | -0,59% | 1.061.702,00 |
| 15.05.2025 | 4,39 | 4,44 | 4,14 | 4,24 | -4,40% | 1.723.284,00 |
| 14.05.2025 | 4,41 | 4,54 | 4,39 | 4,43 | -0,23% | 1.393.149,00 |
| 13.05.2025 | 4,17 | 4,59 | 4,14 | 4,44 | 8,56% | 2.908.797,00 |
| 12.05.2025 | 3,77 | 4,13 | 3,76 | 4,09 | 17,19% | 3.004.015,00 |
| 09.05.2025 | 3,59 | 3,60 | 3,43 | 3,49 | -3,06% | 1.448.681,00 |
| 08.05.2025 | 3,37 | 3,71 | 3,35 | 3,60 | 8,43% | 2.992.201,00 |
| 07.05.2025 | 3,29 | 3,36 | 3,24 | 3,32 | 1,22% | 1.046.768,00 |
| 06.05.2025 | 3,30 | 3,36 | 3,26 | 3,28 | -2,09% | 804.060,00 |
| 05.05.2025 | 3,27 | 3,53 | 3,26 | 3,35 | 0,60% | 1.680.118,00 |
| 02.05.2025 | 3,37 | 3,42 | 3,30 | 3,33 | -0,30% | 1.462.273,00 |
| 01.05.2025 | 3,32 | 3,42 | 3,29 | 3,34 | 2,45% | 1.274.653,00 |
| 30.04.2025 | 3,21 | 3,32 | 3,18 | 3,26 | -2,10% | 1.457.911,00 |
| 29.04.2025 | 3,31 | 3,39 | 3,24 | 3,33 | 0,60% | 1.244.421,00 |
| 28.04.2025 | 3,34 | 3,42 | 3,23 | 3,31 | -1,19% | 891.407,00 |
| 25.04.2025 | 3,21 | 3,36 | 3,18 | 3,35 | 2,13% | 1.156.368,00 |
| 24.04.2025 | 3,07 | 3,29 | 3,07 | 3,28 | 6,84% | 1.522.161,00 |
| 23.04.2025 | 3,18 | 3,34 | 3,06 | 3,07 | 0,66% | 1.680.883,00 |
| 22.04.2025 | 3,06 | 3,16 | 3,02 | 3,05 | 1,67% | 1.836.595,00 |
| 21.04.2025 | 3,00 | 3,05 | 2,87 | 3,00 | -1,96% | 1.186.701,00 |
| 17.04.2025 | 2,99 | 3,09 | 2,90 | 3,06 | 2,68% | 1.405.254,00 |
| 16.04.2025 | 3,00 | 3,07 | 2,93 | 2,98 | -2,93% | 1.475.344,00 |
| 15.04.2025 | 3,06 | 3,20 | 3,02 | 3,07 | -0,65% | 1.901.908,00 |
| 14.04.2025 | 3,10 | 3,12 | 2,92 | 3,09 | 3,34% | 2.132.659,00 |
| 11.04.2025 | 2,96 | 3,01 | 2,77 | 2,99 | 0,84% | 1.436.687,00 |
| 10.04.2025 | 3,01 | 3,05 | 2,85 | 2,97 | -6,02% | 2.068.407,00 |
| 09.04.2025 | 2,69 | 3,32 | 2,69 | 3,16 | 14,77% | 3.300.967,00 |
| 08.04.2025 | 2,96 | 3,06 | 2,69 | 2,75 | -5,86% | 2.405.787,00 |
| 07.04.2025 | 2,67 | 3,20 | 2,60 | 2,92 | 2,64% | 2.949.129,00 |
| 04.04.2025 | 2,72 | 2,94 | 2,60 | 2,85 | 0,00% | 3.217.670,00 |
| 03.04.2025 | 3,09 | 3,16 | 2,83 | 2,85 | -16,57% | 3.332.291,00 |
| 02.04.2025 | 3,24 | 3,50 | 3,20 | 3,41 | 2,71% | 1.607.765,00 |
| 01.04.2025 | 3,22 | 3,41 | 3,21 | 3,32 | 2,47% | 1.273.691,00 |
| 31.03.2025 | 3,15 | 3,29 | 3,10 | 3,24 | -0,31% | 2.092.660,00 |
| 28.03.2025 | 3,40 | 3,44 | 3,19 | 3,25 | -4,41% | 3.374.694,00 |
| 27.03.2025 | 3,47 | 3,59 | 3,40 | 3,40 | -2,86% | 2.125.833,00 |
| 26.03.2025 | 3,68 | 3,70 | 3,45 | 3,50 | -4,89% | 2.251.245,00 |
| 25.03.2025 | 3,80 | 3,84 | 3,66 | 3,68 | -3,16% | 1.500.291,00 |