27,130$
1,04%
Echtzeit-Aktienkurs Warby Parker Inc
Bid:
Ask:
Aktienkurse zur Warby Parker Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 27,08 | 27,39 | 26,63 | 27,13 | 1,04% | 1.804.346,00 |
| 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 | 24,15 | 24,32 | 23,18 | 23,33 | -0,64% | 2.620.708,00 |
| 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 | 23,37 | 23,66 | 22,85 | 23,60 | -1,46% | 1.516.553,00 |
| 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 |
| 25.07.2025 | 24,46 | 24,56 | 23,93 | 24,39 | 0,16% | 1.015.098,00 |
| 24.07.2025 | 24,33 | 24,79 | 24,23 | 24,35 | -0,45% | 1.155.430,00 |
| 23.07.2025 | 24,37 | 24,90 | 24,12 | 24,46 | -0,49% | 1.513.493,00 |
| 22.07.2025 | 24,53 | 24,67 | 23,65 | 24,58 | 1,19% | 1.643.737,00 |
| 21.07.2025 | 24,03 | 24,54 | 23,60 | 24,29 | 1,50% | 2.078.976,00 |
| 18.07.2025 | 23,78 | 24,02 | 23,62 | 23,93 | 2,05% | 1.622.497,00 |
| 17.07.2025 | 23,25 | 23,79 | 22,90 | 23,45 | 2,40% | 1.799.545,00 |
| 16.07.2025 | 23,20 | 23,22 | 22,42 | 22,90 | 0,00% | 1.597.745,00 |
| 15.07.2025 | 23,15 | 23,27 | 22,72 | 22,90 | -0,48% | 1.307.239,00 |
| 14.07.2025 | 22,24 | 23,63 | 22,17 | 23,01 | 3,65% | 2.199.142,00 |
| 11.07.2025 | 22,07 | 22,39 | 21,94 | 22,20 | -0,05% | 1.114.485,00 |
| 10.07.2025 | 21,61 | 22,26 | 21,13 | 22,21 | -0,27% | 1.751.912,00 |
| 09.07.2025 | 22,63 | 22,72 | 21,88 | 22,27 | -0,22% | 1.431.812,00 |
| 08.07.2025 | 21,59 | 22,45 | 21,11 | 22,32 | 4,45% | 3.168.430,00 |
| 07.07.2025 | 22,15 | 22,15 | 21,29 | 21,37 | -3,91% | 1.628.290,00 |
| 03.07.2025 | 22,06 | 22,35 | 21,91 | 22,24 | 1,28% | 564.025,00 |
| 02.07.2025 | 21,96 | 22,10 | 21,48 | 21,96 | 0,83% | 1.240.365,00 |
| 01.07.2025 | 21,50 | 22,52 | 21,50 | 21,78 | -0,68% | 1.609.116,00 |
| 30.06.2025 | 21,84 | 22,19 | 21,68 | 21,93 | 0,18% | 1.270.788,00 |
| 27.06.2025 | 21,55 | 21,94 | 21,01 | 21,89 | 1,91% | 2.926.266,00 |
| 26.06.2025 | 21,90 | 21,90 | 20,85 | 21,48 | -1,42% | 1.759.441,00 |
| 25.06.2025 | 21,78 | 22,30 | 21,67 | 21,79 | 0,69% | 1.697.185,00 |
| 24.06.2025 | 22,25 | 22,46 | 21,27 | 21,64 | -1,41% | 1.431.637,00 |
| 23.06.2025 | 21,48 | 22,05 | 21,32 | 21,95 | 0,97% | 2.088.990,00 |
| 20.06.2025 | 21,84 | 22,34 | 21,66 | 21,74 | 1,78% | 1.841.182,00 |
| 18.06.2025 | 21,80 | 21,86 | 21,23 | 21,36 | -2,15% | 1.830.948,00 |
| 17.06.2025 | 21,89 | 22,08 | 21,62 | 21,83 | 0,23% | 2.290.056,00 |
| 16.06.2025 | 22,43 | 22,43 | 21,58 | 21,78 | -1,27% | 2.785.990,00 |
| 13.06.2025 | 21,49 | 22,41 | 21,49 | 22,06 | -1,78% | 2.235.043,00 |
| 12.06.2025 | 22,25 | 22,52 | 22,14 | 22,46 | -0,62% | 1.738.471,00 |
| 11.06.2025 | 22,27 | 23,41 | 22,14 | 22,60 | 1,89% | 2.645.258,00 |
| 10.06.2025 | 22,58 | 22,83 | 21,96 | 22,18 | -1,33% | 2.216.858,00 |
| 09.06.2025 | 22,25 | 22,58 | 21,81 | 22,48 | 4,17% | 2.085.122,00 |
| 06.06.2025 | 21,49 | 21,75 | 21,06 | 21,58 | 1,79% | 1.575.025,00 |
| 05.06.2025 | 20,50 | 21,32 | 20,39 | 21,20 | 4,02% | 1.645.580,00 |
| 04.06.2025 | 20,80 | 20,93 | 20,17 | 20,38 | -1,97% | 1.780.286,00 |
| 03.06.2025 | 21,69 | 21,72 | 20,56 | 20,79 | -3,21% | 2.127.118,00 |
| 02.06.2025 | 21,16 | 21,70 | 20,70 | 21,48 | 1,46% | 1.626.565,00 |
| 30.05.2025 | 20,65 | 21,71 | 20,55 | 21,17 | 1,97% | 2.926.348,00 |
| 29.05.2025 | 20,59 | 20,78 | 20,06 | 20,76 | 3,39% | 2.082.102,00 |
| 28.05.2025 | 20,49 | 20,55 | 19,99 | 20,08 | -2,48% | 1.885.950,00 |
| 27.05.2025 | 20,10 | 20,90 | 19,89 | 20,59 | 3,94% | 2.658.045,00 |
| 23.05.2025 | 19,61 | 20,29 | 19,38 | 19,81 | -1,78% | 3.400.094,00 |
| 22.05.2025 | 19,95 | 20,54 | 19,66 | 20,17 | 0,65% | 3.652.687,00 |
| 21.05.2025 | 20,40 | 21,15 | 20,00 | 20,04 | -1,47% | 8.295.356,00 |
| 20.05.2025 | 17,41 | 22,15 | 17,39 | 20,34 | 15,63% | 10.686.423,00 |
| 19.05.2025 | 17,26 | 17,84 | 17,13 | 17,59 | -0,68% | 2.017.999,00 |
| 16.05.2025 | 17,77 | 17,77 | 17,41 | 17,71 | 0,80% | 1.920.367,00 |
| 15.05.2025 | 17,09 | 17,67 | 17,07 | 17,57 | 0,51% | 2.022.622,00 |
| 14.05.2025 | 18,45 | 18,45 | 17,40 | 17,48 | -5,41% | 2.479.044,00 |
| 13.05.2025 | 18,74 | 18,96 | 18,42 | 18,48 | -2,12% | 3.130.231,00 |
| 12.05.2025 | 17,64 | 18,91 | 17,42 | 18,88 | 19,87% | 5.639.662,00 |
| 09.05.2025 | 16,34 | 16,62 | 15,74 | 15,75 | -5,23% | 2.864.438,00 |
| 08.05.2025 | 16,15 | 16,81 | 15,55 | 16,62 | 2,85% | 4.143.996,00 |
| 07.05.2025 | 16,61 | 16,64 | 15,88 | 16,16 | -0,55% | 4.146.433,00 |
| 06.05.2025 | 16,71 | 16,78 | 16,23 | 16,25 | -4,19% | 1.891.277,00 |
| 05.05.2025 | 16,56 | 17,33 | 16,45 | 16,96 | 0,30% | 1.697.009,00 |
| 02.05.2025 | 16,73 | 17,49 | 16,66 | 16,91 | 2,61% | 2.875.358,00 |
| 01.05.2025 | 16,90 | 16,90 | 16,30 | 16,48 | -0,18% | 1.827.314,00 |
| 30.04.2025 | 16,00 | 16,83 | 15,52 | 16,51 | 4,49% | 2.817.151,00 |
| 29.04.2025 | 15,58 | 15,99 | 15,44 | 15,80 | 2,20% | 1.570.305,00 |
| 28.04.2025 | 15,67 | 15,88 | 15,24 | 15,46 | -0,39% | 1.676.028,00 |
| 25.04.2025 | 15,75 | 15,84 | 15,30 | 15,52 | -2,02% | 2.004.051,00 |
| 24.04.2025 | 14,91 | 15,90 | 14,77 | 15,84 | 6,17% | 2.551.995,00 |
| 23.04.2025 | 15,16 | 16,17 | 14,72 | 14,92 | 3,76% | 2.472.234,00 |
| 22.04.2025 | 14,32 | 14,67 | 14,13 | 14,38 | 2,71% | 1.916.017,00 |
| 21.04.2025 | 14,14 | 14,29 | 13,63 | 14,00 | -1,82% | 2.376.372,00 |
| 17.04.2025 | 14,84 | 14,84 | 14,08 | 14,26 | 0,00% | 3.250.198,00 |
| 16.04.2025 | 14,52 | 14,81 | 14,07 | 14,26 | -3,52% | 1.990.982,00 |
| 15.04.2025 | 14,83 | 15,21 | 14,67 | 14,78 | -0,54% | 1.733.310,00 |
| 14.04.2025 | 15,19 | 15,52 | 14,52 | 14,86 | 0,41% | 2.002.689,00 |
| 11.04.2025 | 14,80 | 15,05 | 13,94 | 14,80 | -2,44% | 3.146.468,00 |
| 10.04.2025 | 15,52 | 15,80 | 14,58 | 15,17 | -8,23% | 2.848.323,00 |
| 09.04.2025 | 14,13 | 17,00 | 13,82 | 16,53 | 15,84% | 6.878.062,00 |
| 08.04.2025 | 15,95 | 16,16 | 13,85 | 14,27 | -7,88% | 3.695.723,00 |
| 07.04.2025 | 14,68 | 16,48 | 14,35 | 15,49 | -1,84% | 2.912.731,00 |
| 04.04.2025 | 15,30 | 16,63 | 14,96 | 15,78 | -2,11% | 2.962.735,00 |
| 03.04.2025 | 16,92 | 17,09 | 15,60 | 16,12 | -12,39% | 3.135.943,00 |
| 02.04.2025 | 18,12 | 19,23 | 17,93 | 18,40 | -0,22% | 2.020.573,00 |
| 01.04.2025 | 18,23 | 18,61 | 18,07 | 18,44 | 1,15% | 1.936.140,00 |
| 31.03.2025 | 18,31 | 18,40 | 17,73 | 18,23 | -2,36% | 1.531.329,00 |
| 28.03.2025 | 19,07 | 19,27 | 18,39 | 18,67 | -1,74% | 1.662.552,00 |
| 27.03.2025 | 19,36 | 19,51 | 18,96 | 19,00 | -2,41% | 1.003.631,00 |
| 26.03.2025 | 20,20 | 20,20 | 19,15 | 19,47 | -3,42% | 1.778.745,00 |
| 25.03.2025 | 19,93 | 20,17 | 19,41 | 20,16 | -0,35% | 1.976.108,00 |