24,570$
-0,77%
Echtzeit-Aktienkurs Warby Parker
Bid:
Ask:
Aktienkurse zur Warby Parker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,71 | 24,74 | 23,50 | 24,57 | -0,77% | 2.791.402,00 |
| 08.09.2026 | 24,50 | 24,92 | 23,81 | 24,76 | 1,68% | 2.871.089,00 |
| 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% | 2.592.801,00 |
| 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% | 1.999.334,00 |
| 31.08.2026 | 24,92 | 25,37 | 24,25 | 24,60 | -1,60% | 2.301.953,00 |
| 28.08.2026 | 25,24 | 25,91 | 24,99 | 25,00 | -1,07% | 1.604.978,00 |
| 27.08.2026 | 25,69 | 26,24 | 25,26 | 25,27 | -0,82% | 1.286.665,00 |
| 26.08.2026 | 25,95 | 26,29 | 25,23 | 25,48 | -2,00% | 1.673.785,00 |
| 25.08.2026 | 26,50 | 26,68 | 25,41 | 26,00 | -0,80% | 1.915.335,00 |
| 24.08.2026 | 27,28 | 27,86 | 25,94 | 26,21 | -4,48% | 2.074.846,00 |
| 21.08.2026 | 27,91 | 28,09 | 27,07 | 27,44 | -0,07% | 1.644.495,00 |
| 20.08.2026 | 27,86 | 28,43 | 26,82 | 27,46 | -3,65% | 3.045.405,00 |
| 19.08.2026 | 25,97 | 28,70 | 25,83 | 28,50 | 11,28% | 2.632.351,00 |
| 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% | 2.208.559,00 |
| 14.08.2026 | 25,53 | 26,27 | 25,15 | 25,91 | 0,12% | 2.794.619,00 |
| 13.08.2026 | 25,58 | 26,18 | 25,19 | 25,88 | 2,21% | 1.833.495,00 |
| 12.08.2026 | 25,71 | 26,18 | 24,84 | 25,32 | 1,12% | 2.449.987,00 |
| 11.08.2026 | 26,37 | 26,63 | 25,03 | 25,04 | -5,19% | 2.216.533,00 |
| 10.08.2026 | 26,16 | 26,85 | 25,37 | 26,41 | -0,19% | 1.751.918,00 |
| 07.08.2026 | 26,35 | 27,09 | 25,51 | 26,46 | -1,85% | 5.745.341,00 |
| 06.08.2026 | 25,07 | 27,03 | 24,50 | 26,96 | -7,89% | 6.026.112,00 |
| 05.08.2026 | 30,00 | 30,93 | 28,25 | 29,27 | -2,17% | 4.137.545,00 |
| 04.08.2026 | 28,36 | 30,08 | 28,36 | 29,92 | 5,80% | 3.142.624,00 |
| 03.08.2026 | 27,25 | 28,84 | 27,25 | 28,28 | 5,96% | 2.888.497,00 |
| 31.07.2026 | 26,16 | 26,83 | 25,87 | 26,69 | 2,57% | 1.360.066,00 |
| 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% | 2.072.404,00 |
| 28.07.2026 | 25,29 | 26,00 | 24,83 | 26,00 | 4,59% | 2.506.687,00 |
| 27.07.2026 | 25,12 | 25,88 | 24,79 | 24,86 | 1,22% | 2.026.783,00 |
| 24.07.2026 | 24,77 | 25,48 | 23,93 | 24,56 | 1,03% | 2.151.825,00 |
| 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% | 2.669.627,00 |
| 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% | 1.714.090,00 |
| 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% | 2.209.007,00 |
| 06.07.2026 | 28,87 | 30,16 | 28,86 | 29,22 | -0,14% | 2.426.034,00 |
| 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% | 2.921.888,00 |
| 30.06.2026 | 30,45 | 30,89 | 29,50 | 30,34 | 0,76% | 2.629.820,00 |
| 29.06.2026 | 30,00 | 30,59 | 29,04 | 30,11 | 2,98% | 2.863.826,00 |
| 26.06.2026 | 27,27 | 29,34 | 26,81 | 29,24 | 6,33% | 5.590.697,00 |
| 25.06.2026 | 27,24 | 28,53 | 26,90 | 27,50 | 2,42% | 3.019.495,00 |
| 24.06.2026 | 25,13 | 27,31 | 24,98 | 26,85 | 4,72% | 3.203.162,00 |
| 23.06.2026 | 26,52 | 26,93 | 25,63 | 25,64 | -5,00% | 3.144.295,00 |
| 22.06.2026 | 25,28 | 27,42 | 24,76 | 26,99 | 3,97% | 3.358.489,00 |
| 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% | 3.344.395,00 |
| 16.06.2026 | 26,78 | 27,13 | 24,50 | 25,13 | -4,74% | 3.774.775,00 |
| 15.06.2026 | 27,22 | 27,90 | 26,23 | 26,38 | -0,30% | 3.063.195,00 |
| 12.06.2026 | 26,24 | 26,72 | 25,79 | 26,46 | 2,32% | 2.215.411,00 |
| 11.06.2026 | 25,28 | 26,24 | 24,72 | 25,86 | 3,36% | 2.621.522,00 |
| 10.06.2026 | 24,64 | 26,60 | 24,60 | 25,02 | 0,81% | 3.871.683,00 |
| 09.06.2026 | 23,18 | 25,09 | 22,18 | 24,82 | 5,57% | 4.309.668,00 |
| 08.06.2026 | 23,50 | 24,07 | 23,11 | 23,51 | 3,48% | 3.637.742,00 |
| 05.06.2026 | 24,03 | 24,09 | 22,13 | 22,72 | -5,80% | 2.561.054,00 |
| 04.06.2026 | 24,22 | 24,98 | 23,91 | 24,12 | -0,41% | 1.480.953,00 |
| 03.06.2026 | 24,65 | 24,80 | 23,68 | 24,22 | -3,47% | 2.171.112,00 |
| 02.06.2026 | 24,06 | 25,28 | 23,71 | 25,09 | 2,91% | 2.437.776,00 |
| 01.06.2026 | 24,73 | 25,62 | 24,03 | 24,38 | -0,57% | 2.427.843,00 |
| 29.05.2026 | 25,50 | 25,85 | 24,18 | 24,52 | -4,67% | 2.925.723,00 |
| 28.05.2026 | 25,38 | 25,81 | 24,66 | 25,72 | 0,16% | 1.523.323,00 |
| 27.05.2026 | 25,89 | 26,36 | 25,20 | 25,68 | 0,67% | 1.221.442,00 |
| 26.05.2026 | 24,76 | 26,77 | 24,76 | 25,51 | 1,67% | 2.807.321,00 |
| 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% | 2.043.233,00 |
| 20.05.2026 | 24,76 | 25,28 | 23,02 | 24,45 | -4,16% | 5.433.818,00 |
| 19.05.2026 | 28,71 | 30,20 | 23,62 | 25,51 | -10,96% | 11.750.547,00 |
| 18.05.2026 | 28,78 | 29,80 | 27,76 | 28,65 | -0,28% | 2.780.255,00 |
| 15.05.2026 | 28,12 | 29,28 | 27,77 | 28,73 | -0,59% | 4.076.958,00 |
| 14.05.2026 | 28,86 | 29,95 | 28,29 | 28,90 | 1,44% | 2.743.225,00 |
| 13.05.2026 | 26,50 | 28,53 | 26,50 | 28,49 | 5,71% | 3.329.960,00 |
| 12.05.2026 | 28,48 | 28,66 | 26,67 | 26,95 | -6,39% | 3.095.100,00 |
| 11.05.2026 | 28,91 | 29,88 | 27,83 | 28,79 | -2,57% | 4.217.891,00 |
| 08.05.2026 | 27,07 | 29,71 | 26,38 | 29,55 | 8,64% | 4.176.059,00 |
| 07.05.2026 | 24,79 | 28,95 | 24,05 | 27,20 | 23,47% | 8.799.038,00 |
| 06.05.2026 | 22,21 | 22,37 | 21,48 | 22,03 | 1,71% | 3.066.142,00 |
| 05.05.2026 | 21,99 | 22,43 | 21,52 | 21,66 | -1,50% | 2.344.260,00 |
| 04.05.2026 | 22,91 | 23,28 | 21,73 | 21,99 | -4,72% | 2.214.961,00 |
| 01.05.2026 | 22,26 | 23,39 | 22,05 | 23,08 | 4,34% | 1.658.234,00 |
| 30.04.2026 | 21,62 | 22,36 | 21,15 | 22,12 | 3,03% | 2.872.770,00 |
| 29.04.2026 | 22,27 | 22,27 | 21,23 | 21,47 | -4,70% | 1.944.714,00 |
| 28.04.2026 | 22,72 | 23,35 | 22,38 | 22,53 | -3,10% | 1.500.229,00 |
| 27.04.2026 | 22,86 | 23,50 | 22,59 | 23,25 | 1,93% | 1.420.908,00 |
| 24.04.2026 | 22,20 | 22,97 | 21,84 | 22,81 | 1,56% | 1.634.633,00 |
| 23.04.2026 | 24,24 | 24,56 | 22,13 | 22,46 | -8,62% | 2.080.952,00 |
| 22.04.2026 | 25,62 | 25,99 | 23,91 | 24,58 | -2,23% | 1.514.072,00 |
| 21.04.2026 | 25,89 | 26,80 | 24,79 | 25,14 | -2,90% | 2.525.198,00 |
| 20.04.2026 | 24,71 | 26,13 | 24,50 | 25,89 | 4,14% | 3.492.215,00 |
| 17.04.2026 | 24,18 | 25,22 | 23,73 | 24,86 | 7,29% | 1.960.720,00 |