4,210$
-0,59%
Echtzeit-Aktienkurs Stitch Fix
Bid:
Ask:
Aktienkurse zur Stitch Fix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 3,74 | 3,84 | 3,70 | 3,80 | 3,68% | 1.931.512,00 |
| 21.03.2025 | 3,44 | 3,67 | 3,41 | 3,67 | 4,12% | 4.150.042,00 |
| 20.03.2025 | 3,49 | 3,72 | 3,47 | 3,52 | -2,22% | 1.695.371,00 |
| 19.03.2025 | 3,61 | 3,67 | 3,51 | 3,60 | 1,12% | 2.185.501,00 |
| 18.03.2025 | 3,52 | 3,62 | 3,38 | 3,56 | -0,84% | 2.731.010,00 |
| 17.03.2025 | 3,79 | 3,80 | 3,57 | 3,59 | -6,27% | 2.617.786,00 |
| 14.03.2025 | 3,75 | 3,84 | 3,70 | 3,83 | 2,96% | 2.567.432,00 |
| 13.03.2025 | 3,93 | 4,03 | 3,51 | 3,72 | -7,00% | 3.222.263,00 |
| 12.03.2025 | 4,87 | 4,87 | 3,72 | 4,00 | -5,21% | 8.480.354,00 |
| 11.03.2025 | 4,09 | 4,31 | 3,95 | 4,22 | 1,93% | 5.756.503,00 |
| 10.03.2025 | 4,04 | 4,20 | 3,90 | 4,14 | -2,36% | 2.755.937,00 |
| 07.03.2025 | 4,14 | 4,37 | 3,95 | 4,24 | 1,68% | 2.072.227,00 |
| 06.03.2025 | 4,27 | 4,45 | 4,10 | 4,17 | -6,92% | 1.940.996,00 |
| 05.03.2025 | 4,43 | 4,49 | 4,21 | 4,48 | 1,82% | 1.342.678,00 |
| 04.03.2025 | 4,28 | 4,53 | 4,11 | 4,40 | -0,68% | 2.241.492,00 |
| 03.03.2025 | 4,81 | 4,85 | 4,35 | 4,43 | -6,54% | 1.491.924,00 |
| 28.02.2025 | 4,58 | 4,75 | 4,54 | 4,74 | 2,60% | 1.573.369,00 |
| 27.02.2025 | 4,88 | 4,99 | 4,56 | 4,62 | -5,33% | 1.645.582,00 |
| 26.02.2025 | 4,87 | 5,13 | 4,87 | 4,88 | 0,62% | 3.061.142,00 |
| 25.02.2025 | 5,14 | 5,14 | 4,66 | 4,85 | -5,46% | 2.690.065,00 |
| 24.02.2025 | 5,09 | 5,25 | 4,96 | 5,13 | 2,19% | 1.661.931,00 |
| 21.02.2025 | 5,49 | 5,57 | 5,02 | 5,02 | -7,04% | 1.863.720,00 |
| 20.02.2025 | 5,36 | 5,42 | 5,13 | 5,40 | 0,00% | 1.379.028,00 |
| 19.02.2025 | 5,30 | 5,41 | 5,25 | 5,40 | 0,19% | 1.253.188,00 |
| 18.02.2025 | 5,35 | 5,47 | 5,23 | 5,39 | -0,37% | 1.568.848,00 |
| 14.02.2025 | 5,41 | 5,52 | 5,34 | 5,41 | -1,10% | 1.282.418,00 |
| 13.02.2025 | 5,23 | 5,60 | 5,15 | 5,47 | 4,99% | 1.602.795,00 |
| 12.02.2025 | 4,98 | 5,23 | 4,88 | 5,21 | 1,36% | 2.469.467,00 |
| 11.02.2025 | 5,19 | 5,25 | 5,08 | 5,14 | -1,91% | 1.076.150,00 |
| 10.02.2025 | 4,98 | 5,28 | 4,92 | 5,24 | 6,50% | 2.224.989,00 |
| 07.02.2025 | 4,78 | 5,12 | 4,76 | 4,92 | 2,93% | 2.024.499,00 |
| 06.02.2025 | 4,83 | 4,91 | 4,71 | 4,78 | -0,21% | 1.324.491,00 |
| 05.02.2025 | 4,68 | 4,88 | 4,68 | 4,79 | 3,01% | 1.475.684,00 |
| 04.02.2025 | 4,59 | 4,70 | 4,58 | 4,65 | 1,09% | 936.368,00 |
| 03.02.2025 | 4,53 | 4,73 | 4,51 | 4,60 | -2,34% | 1.184.729,00 |
| 31.01.2025 | 4,90 | 4,99 | 4,71 | 4,71 | -3,29% | 1.344.778,00 |
| 30.01.2025 | 4,93 | 5,02 | 4,84 | 4,87 | 0,83% | 1.946.798,00 |
| 29.01.2025 | 4,85 | 4,93 | 4,78 | 4,83 | -0,41% | 5.187.336,00 |
| 28.01.2025 | 4,62 | 4,89 | 4,55 | 4,85 | 4,53% | 1.403.318,00 |
| 27.01.2025 | 4,75 | 4,89 | 4,50 | 4,64 | -3,33% | 1.972.028,00 |
| 24.01.2025 | 4,95 | 5,21 | 4,80 | 4,80 | -2,64% | 1.784.318,00 |
| 23.01.2025 | 4,90 | 5,06 | 4,86 | 4,93 | -0,80% | 1.857.210,00 |
| 22.01.2025 | 5,20 | 5,21 | 4,93 | 4,97 | -4,42% | 2.200.449,00 |
| 21.01.2025 | 5,15 | 5,23 | 4,97 | 5,20 | 2,97% | 2.214.435,00 |
| 17.01.2025 | 5,33 | 5,37 | 5,03 | 5,05 | -3,44% | 2.088.431,00 |
| 16.01.2025 | 5,26 | 5,31 | 4,99 | 5,23 | -0,76% | 2.313.769,00 |
| 15.01.2025 | 5,03 | 5,36 | 4,96 | 5,27 | 9,34% | 3.175.856,00 |
| 14.01.2025 | 5,02 | 5,15 | 4,74 | 4,82 | -3,41% | 2.385.523,00 |
| 13.01.2025 | 4,59 | 4,99 | 4,53 | 4,99 | 5,50% | 2.220.372,00 |
| 10.01.2025 | 4,72 | 4,78 | 4,38 | 4,73 | -4,06% | 3.587.481,00 |
| 08.01.2025 | 4,84 | 4,95 | 4,68 | 4,93 | 2,71% | 2.488.981,00 |
| 07.01.2025 | 4,90 | 5,06 | 4,74 | 4,80 | -1,44% | 3.857.467,00 |
| 06.01.2025 | 4,52 | 4,88 | 4,48 | 4,87 | 7,74% | 4.165.945,00 |
| 03.01.2025 | 4,44 | 4,55 | 4,35 | 4,52 | 3,43% | 2.272.902,00 |
| 02.01.2025 | 4,35 | 4,54 | 4,18 | 4,37 | 1,39% | 3.068.119,00 |
| 31.12.2024 | 4,29 | 4,40 | 4,21 | 4,31 | 0,47% | 3.515.695,00 |
| 30.12.2024 | 4,04 | 4,34 | 3,85 | 4,29 | 3,37% | 4.185.693,00 |
| 27.12.2024 | 3,96 | 4,15 | 3,80 | 4,15 | 4,01% | 3.520.937,00 |
| 26.12.2024 | 3,71 | 4,02 | 3,67 | 3,99 | 5,84% | 3.039.203,00 |
| 24.12.2024 | 3,77 | 3,80 | 3,70 | 3,77 | -1,82% | 1.674.101,00 |
| 23.12.2024 | 3,85 | 3,91 | 3,76 | 3,84 | 0,79% | 3.014.428,00 |
| 20.12.2024 | 3,68 | 3,84 | 3,62 | 3,81 | 2,70% | 6.847.243,00 |