2,420€
16,35%
Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 2,10 | 2,57 | 2,04 | 2,42 | 14,15% | - |
| 13.04.2026 | 2,15 | 2,18 | 2,04 | 2,12 | -0,47% | - |
| 10.04.2026 | 2,10 | 2,19 | 2,05 | 2,13 | 0,95% | - |
| 09.04.2026 | 2,06 | 2,12 | 2,00 | 2,11 | 1,93% | - |
| 08.04.2026 | 1,98 | 2,07 | 1,93 | 2,07 | 5,88% | - |
| 07.04.2026 | 2,02 | 2,06 | 1,92 | 1,96 | -5,10% | - |
| 02.04.2026 | 2,10 | 2,14 | 2,02 | 2,06 | -4,19% | - |
| 01.04.2026 | 2,08 | 2,17 | 2,08 | 2,15 | 1,90% | - |
| 31.03.2026 | 1,96 | 2,16 | 1,95 | 2,11 | 11,05% | - |
| 30.03.2026 | 1,73 | 1,97 | 1,73 | 1,90 | 7,95% | - |
| 27.03.2026 | 1,83 | 1,83 | 1,71 | 1,76 | -1,68% | - |
| 26.03.2026 | 1,82 | 1,92 | 1,76 | 1,79 | -1,92% | - |
| 25.03.2026 | 1,89 | 1,92 | 1,76 | 1,83 | -2,93% | - |
| 24.03.2026 | 1,91 | 1,95 | 1,85 | 1,88 | -1,05% | - |
| 23.03.2026 | 1,87 | 1,94 | 1,84 | 1,90 | 0,53% | - |
| 20.03.2026 | 1,93 | 1,94 | 1,76 | 1,89 | -2,07% | - |
| 19.03.2026 | 1,94 | 1,99 | 1,91 | 1,93 | 0,00% | - |
| 18.03.2026 | 2,09 | 2,10 | 1,93 | 1,93 | -7,21% | - |
| 17.03.2026 | 2,12 | 2,14 | 2,04 | 2,08 | -1,89% | - |
| 16.03.2026 | 2,20 | 2,22 | 2,07 | 2,12 | -4,50% | - |
| 13.03.2026 | 2,16 | 2,25 | 2,14 | 2,22 | 3,26% | - |
| 12.03.2026 | 2,12 | 2,20 | 2,11 | 2,15 | -0,46% | - |
| 11.03.2026 | 2,20 | 2,24 | 2,15 | 2,16 | -3,57% | - |
| 10.03.2026 | 2,27 | 2,30 | 2,22 | 2,24 | 0,90% | - |
| 09.03.2026 | 2,29 | 2,35 | 2,12 | 2,22 | -5,93% | - |
| 06.03.2026 | 2,40 | 2,40 | 2,33 | 2,36 | -1,26% | - |
| 05.03.2026 | 2,47 | 2,53 | 2,37 | 2,39 | -3,24% | - |
| 04.03.2026 | 2,43 | 2,52 | 2,43 | 2,47 | 1,23% | - |
| 03.03.2026 | 2,53 | 2,55 | 2,39 | 2,44 | -5,43% | - |
| 02.03.2026 | 2,61 | 2,69 | 2,53 | 2,58 | -1,90% | - |
| 27.02.2026 | 2,69 | 2,71 | 2,60 | 2,63 | -3,31% | - |
| 26.02.2026 | 2,57 | 2,74 | 2,56 | 2,72 | 6,67% | - |
| 25.02.2026 | 2,45 | 2,63 | 2,45 | 2,55 | 3,24% | - |
| 24.02.2026 | 2,32 | 2,50 | 2,32 | 2,47 | 6,47% | - |
| 23.02.2026 | 2,46 | 2,51 | 2,31 | 2,32 | -7,94% | - |
| 20.02.2026 | 2,27 | 2,52 | 2,25 | 2,52 | 10,04% | - |
| 19.02.2026 | 2,32 | 2,32 | 2,27 | 2,29 | 0,00% | - |
| 18.02.2026 | 2,16 | 2,32 | 2,16 | 2,29 | 3,62% | - |
| 17.02.2026 | 2,17 | 2,27 | 2,14 | 2,21 | 1,38% | - |
| 16.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,40% | - |
| 13.02.2026 | 2,10 | 2,17 | 2,09 | 2,15 | 4,37% | - |
| 12.02.2026 | 2,22 | 2,22 | 2,06 | 2,06 | -6,36% | - |
| 11.02.2026 | 2,23 | 2,25 | 2,19 | 2,20 | -1,79% | - |
| 10.02.2026 | 2,20 | 2,24 | 2,10 | 2,24 | 0,90% | - |
| 09.02.2026 | 2,18 | 2,22 | 2,14 | 2,22 | 0,45% | - |
| 06.02.2026 | 2,15 | 2,23 | 2,14 | 2,21 | 1,84% | - |
| 05.02.2026 | 2,31 | 2,32 | 2,16 | 2,17 | -4,82% | - |
| 04.02.2026 | 2,33 | 2,34 | 2,22 | 2,28 | 0,00% | - |
| 03.02.2026 | 2,35 | 2,42 | 2,28 | 2,28 | -2,56% | - |
| 02.02.2026 | 2,26 | 2,41 | 2,24 | 2,34 | 1,74% | - |
| 30.01.2026 | 2,34 | 2,41 | 2,22 | 2,30 | -3,36% | - |
| 29.01.2026 | 2,24 | 2,42 | 2,23 | 2,38 | 3,93% | - |
| 28.01.2026 | 2,17 | 2,30 | 2,16 | 2,29 | 5,05% | - |
| 27.01.2026 | 2,21 | 2,26 | 2,14 | 2,18 | -2,24% | - |
| 26.01.2026 | 2,31 | 2,39 | 2,20 | 2,23 | -5,91% | - |
| 23.01.2026 | 2,33 | 2,44 | 2,32 | 2,37 | 2,16% | - |
| 22.01.2026 | 2,35 | 2,41 | 2,32 | 2,32 | -1,69% | - |
| 21.01.2026 | 2,35 | 2,40 | 2,32 | 2,36 | 0,85% | - |
| 20.01.2026 | 2,37 | 2,44 | 2,31 | 2,34 | -1,68% | - |
| 19.01.2026 | 2,38 | 2,39 | 2,37 | 2,38 | -1,24% | - |
| 16.01.2026 | 2,55 | 2,57 | 2,39 | 2,41 | -6,23% | - |
| 15.01.2026 | 2,44 | 2,60 | 2,44 | 2,57 | 4,47% | - |
| 14.01.2026 | 2,41 | 2,66 | 2,38 | 2,46 | 0,82% | - |
| 13.01.2026 | 2,57 | 2,59 | 2,39 | 2,44 | -4,69% | - |
| 12.01.2026 | 3,01 | 3,01 | 2,52 | 2,56 | -13,22% | - |
| 09.01.2026 | 3,05 | 3,12 | 2,87 | 2,95 | -3,59% | - |
| 08.01.2026 | 3,26 | 3,31 | 3,03 | 3,06 | -6,71% | - |
| 07.01.2026 | 3,46 | 3,63 | 3,24 | 3,28 | -4,65% | - |
| 06.01.2026 | 3,75 | 3,77 | 3,43 | 3,44 | -8,02% | - |
| 05.01.2026 | 3,59 | 3,84 | 3,58 | 3,74 | 6,25% | - |
| 02.01.2026 | 3,48 | 3,72 | 3,44 | 3,52 | -3,30% | - |
| 30.12.2025 | 3,68 | 3,69 | 3,41 | 3,64 | -2,41% | - |
| 29.12.2025 | 3,72 | 3,88 | 3,52 | 3,73 | -2,61% | - |
| 23.12.2025 | 3,75 | 3,94 | 3,63 | 3,83 | 6,39% | - |
| 22.12.2025 | 3,42 | 3,90 | 3,22 | 3,60 | 21,21% | - |
| 18.12.2025 | 2,98 | 3,06 | 2,93 | 2,97 | -5,41% | - |
| 16.12.2025 | 3,10 | 3,14 | 3,00 | 3,14 | 0,64% | - |
| 15.12.2025 | 2,94 | 3,17 | 2,92 | 3,12 | 13,04% | - |
| 12.12.2025 | 2,84 | 2,84 | 2,76 | 2,76 | -1,08% | - |
| 11.12.2025 | 2,88 | 2,89 | 2,72 | 2,79 | -2,79% | - |
| 10.12.2025 | 2,79 | 2,89 | 2,73 | 2,87 | 0,00% | - |
| 09.12.2025 | 2,83 | 3,16 | 2,61 | 2,87 | 12,55% | - |
| 08.12.2025 | 2,44 | 2,55 | 2,44 | 2,55 | 2,82% | - |
| 05.12.2025 | 2,45 | 2,57 | 2,44 | 2,48 | 7,83% | - |
| 04.12.2025 | 2,40 | 2,49 | 2,30 | 2,30 | -0,86% | - |
| 03.12.2025 | 2,24 | 2,43 | 2,22 | 2,32 | 3,57% | - |
| 02.12.2025 | 2,35 | 2,39 | 2,22 | 2,24 | -4,27% | - |
| 01.12.2025 | 2,18 | 2,40 | 2,12 | 2,34 | 8,33% | - |
| 28.11.2025 | 2,15 | 2,35 | 2,15 | 2,16 | 2,86% | - |
| 26.11.2025 | 2,02 | 2,17 | 1,99 | 2,10 | 5,00% | - |
| 25.11.2025 | 2,02 | 2,15 | 2,00 | 2,00 | 1,01% | - |
| 24.11.2025 | 2,11 | 2,20 | 1,98 | 1,98 | -7,91% | - |
| 21.11.2025 | 2,14 | 2,15 | 2,14 | 2,15 | 6,17% | - |
| 20.11.2025 | 2,11 | 2,14 | 2,02 | 2,03 | -3,57% | - |
| 18.11.2025 | 2,12 | 2,14 | 2,08 | 2,10 | -4,55% | - |
| 14.11.2025 | 2,31 | 2,32 | 2,11 | 2,20 | -3,51% | - |
| 12.11.2025 | 2,32 | 2,35 | 2,28 | 2,28 | -2,15% | - |
| 11.11.2025 | 2,33 | 2,41 | 2,33 | 2,33 | -0,43% | - |
| 10.11.2025 | 2,26 | 2,38 | 2,22 | 2,34 | 5,41% | - |
| 06.11.2025 | 2,40 | 2,43 | 2,07 | 2,22 | -10,48% | - |