4,500€
11,39%
Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 4,55 | 6,60 | 4,35 | 4,71 | 6,32% | - |
| 20.12.2024 | 2,62 | 4,50 | 2,41 | 4,43 | 63,47% | 1.919,00 |
| 19.12.2024 | 2,58 | 3,71 | 2,53 | 2,71 | 4,63% | 1.000,00 |
| 18.12.2024 | 1,45 | 2,82 | 1,45 | 2,59 | 73,83% | 500,00 |
| 17.12.2024 | 1,32 | 1,52 | 1,32 | 1,49 | 13,31% | - |
| 16.12.2024 | 1,44 | 1,64 | 1,27 | 1,32 | -12,04% | - |
| 13.12.2024 | 1,52 | 1,60 | 1,49 | 1,50 | -0,99% | - |
| 12.12.2024 | 1,55 | 1,63 | 1,50 | 1,51 | -6,79% | - |
| 11.12.2024 | 1,55 | 1,71 | 1,53 | 1,62 | 5,88% | - |
| 10.12.2024 | 1,72 | 1,82 | 1,45 | 1,53 | -14,04% | 500,00 |
| 09.12.2024 | 1,63 | 1,94 | 1,62 | 1,78 | 9,20% | - |
| 06.12.2024 | 1,43 | 1,63 | 1,43 | 1,63 | 10,14% | - |
| 05.12.2024 | 1,52 | 1,57 | 1,39 | 1,48 | -5,73% | - |
| 04.12.2024 | 1,54 | 1,59 | 1,42 | 1,57 | 1,29% | - |
| 03.12.2024 | 1,51 | 1,56 | 1,33 | 1,55 | -0,64% | - |
| 02.12.2024 | 1,54 | 1,60 | 1,53 | 1,56 | 9,47% | - |
| 29.11.2024 | 1,56 | 1,68 | 1,42 | 1,43 | -8,36% | - |
| 28.11.2024 | 1,53 | 1,57 | 1,53 | 1,56 | -0,96% | - |
| 27.11.2024 | 1,57 | 1,71 | 1,50 | 1,57 | -2,79% | - |
| 26.11.2024 | 1,62 | 1,63 | 1,60 | 1,62 | 0,00% | - |
| 25.11.2024 | 1,62 | 1,65 | 1,59 | 1,62 | -0,92% | - |
| 22.11.2024 | 1,57 | 1,75 | 1,57 | 1,63 | 0,62% | - |
| 21.11.2024 | 1,61 | 1,73 | 1,60 | 1,62 | 0,62% | - |
| 20.11.2024 | 1,56 | 1,71 | 1,56 | 1,61 | -0,31% | - |
| 19.11.2024 | 1,59 | 1,71 | 1,59 | 1,62 | -0,92% | - |
| 18.11.2024 | 1,62 | 1,71 | 1,59 | 1,63 | 0,62% | - |
| 15.11.2024 | 1,57 | 1,72 | 1,39 | 1,62 | -1,22% | - |
| 14.11.2024 | 1,74 | 2,10 | 1,64 | 1,64 | -5,20% | - |
| 13.11.2024 | 1,61 | 1,92 | 1,61 | 1,73 | 2,98% | - |
| 12.11.2024 | 1,69 | 1,82 | 1,68 | 1,68 | -3,72% | - |
| 11.11.2024 | 1,70 | 1,78 | 1,70 | 1,75 | 2,65% | - |
| 08.11.2024 | 1,74 | 1,81 | 1,68 | 1,70 | -2,30% | - |
| 07.11.2024 | 1,68 | 1,80 | 1,68 | 1,74 | 0,00% | - |
| 06.11.2024 | 1,81 | 1,97 | 1,37 | 1,74 | -1,97% | - |
| 05.11.2024 | 1,80 | 1,84 | 1,78 | 1,78 | -1,39% | - |
| 04.11.2024 | 1,70 | 1,88 | 1,70 | 1,80 | 0,00% | - |
| 01.11.2024 | 1,65 | 1,89 | 1,65 | 1,80 | 11,11% | - |
| 31.10.2024 | 1,63 | 1,85 | 1,60 | 1,62 | -2,70% | - |
| 30.10.2024 | 1,76 | 1,78 | 1,62 | 1,67 | -4,58% | - |
| 29.10.2024 | 1,64 | 1,79 | 1,64 | 1,75 | 1,16% | - |
| 28.10.2024 | 1,64 | 1,89 | 1,35 | 1,73 | 1,47% | - |
| 25.10.2024 | 1,58 | 1,82 | 1,30 | 1,70 | 4,29% | - |
| 24.10.2024 | 1,58 | 1,68 | 1,34 | 1,63 | -1,51% | - |
| 23.10.2024 | 1,75 | 1,83 | 1,64 | 1,66 | -5,16% | - |
| 22.10.2024 | 1,74 | 1,82 | 1,74 | 1,75 | -2,51% | - |
| 21.10.2024 | 1,82 | 1,96 | 1,77 | 1,79 | -1,65% | - |
| 18.10.2024 | 1,82 | 1,96 | 1,81 | 1,82 | 0,28% | - |
| 17.10.2024 | 1,83 | 1,91 | 1,80 | 1,82 | -0,55% | - |
| 16.10.2024 | 1,84 | 1,95 | 1,78 | 1,83 | -0,54% | - |
| 15.10.2024 | 1,83 | 1,89 | 1,80 | 1,84 | -2,91% | - |
| 14.10.2024 | 1,83 | 2,00 | 1,81 | 1,89 | 3,56% | - |
| 11.10.2024 | 1,76 | 1,85 | 1,76 | 1,83 | 1,39% | - |
| 10.10.2024 | 1,80 | 1,81 | 1,78 | 1,80 | 0,00% | - |
| 09.10.2024 | 1,79 | 1,82 | 1,77 | 1,80 | 0,56% | - |
| 08.10.2024 | 1,77 | 1,82 | 1,77 | 1,79 | -1,38% | - |
| 07.10.2024 | 1,82 | 1,84 | 1,78 | 1,82 | 0,00% | - |
| 04.10.2024 | 1,80 | 1,84 | 1,79 | 1,82 | 0,83% | - |
| 03.10.2024 | 1,80 | 1,83 | 1,62 | 1,80 | 0,28% | - |
| 02.10.2024 | 1,74 | 1,84 | 1,74 | 1,80 | -0,28% | - |
| 01.10.2024 | 1,65 | 1,81 | 1,65 | 1,80 | 8,76% | - |
| 30.09.2024 | 1,71 | 1,71 | 1,65 | 1,66 | -3,22% | - |
| 27.09.2024 | 1,71 | 1,77 | 1,65 | 1,71 | 0,29% | - |
| 26.09.2024 | 1,69 | 1,72 | 1,63 | 1,71 | 0,59% | - |
| 25.09.2024 | 1,68 | 1,72 | 1,61 | 1,70 | 0,00% | - |
| 24.09.2024 | 1,60 | 2,14 | 1,49 | 1,70 | 3,04% | - |
| 23.09.2024 | 1,59 | 1,72 | 1,35 | 1,65 | -2,08% | - |
| 20.09.2024 | 1,70 | 1,83 | 1,67 | 1,68 | -3,45% | - |
| 19.09.2024 | 1,65 | 1,77 | 1,57 | 1,74 | 5,45% | - |
| 18.09.2024 | 1,82 | 1,88 | 1,65 | 1,65 | -12,00% | - |
| 17.09.2024 | 2,07 | 2,15 | 1,59 | 1,88 | -9,42% | - |
| 16.09.2024 | 1,65 | 2,11 | 1,42 | 2,07 | 20,70% | - |
| 13.09.2024 | 1,61 | 1,72 | 1,61 | 1,72 | 3,00% | - |
| 12.09.2024 | 1,61 | 1,70 | 1,61 | 1,67 | 0,30% | - |
| 11.09.2024 | 1,57 | 1,66 | 1,57 | 1,66 | 1,53% | - |
| 10.09.2024 | 1,61 | 1,72 | 1,61 | 1,64 | -1,51% | - |
| 09.09.2024 | 1,55 | 1,73 | 1,55 | 1,66 | 1,84% | - |
| 06.09.2024 | 1,62 | 1,68 | 1,62 | 1,63 | -2,69% | - |
| 05.09.2024 | 1,56 | 1,71 | 1,56 | 1,68 | 3,40% | - |
| 04.09.2024 | 1,53 | 1,65 | 1,53 | 1,62 | 0,93% | - |
| 03.09.2024 | 1,63 | 1,71 | 1,57 | 1,61 | -3,89% | - |
| 02.09.2024 | 1,65 | 1,70 | 1,65 | 1,67 | -2,05% | - |
| 30.08.2024 | 1,66 | 1,80 | 1,66 | 1,71 | 5,90% | - |
| 29.08.2024 | 1,57 | 1,68 | 1,57 | 1,61 | 3,21% | - |
| 28.08.2024 | 1,67 | 1,70 | 1,56 | 1,56 | -6,59% | - |
| 27.08.2024 | 1,53 | 1,74 | 1,52 | 1,67 | 9,15% | - |
| 26.08.2024 | 1,49 | 1,55 | 1,49 | 1,53 | 2,68% | - |
| 23.08.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -2,30% | - |
| 22.08.2024 | 1,56 | 1,56 | 1,40 | 1,53 | -2,24% | - |
| 21.08.2024 | 1,52 | 1,58 | 1,51 | 1,56 | -1,27% | - |
| 20.08.2024 | 1,46 | 1,58 | 1,46 | 1,58 | 5,33% | - |
| 19.08.2024 | 1,33 | 1,53 | 1,33 | 1,50 | 9,09% | - |
| 16.08.2024 | 1,47 | 1,49 | 1,30 | 1,38 | -6,46% | - |
| 15.08.2024 | 1,38 | 1,49 | 1,38 | 1,47 | 2,80% | - |
| 14.08.2024 | 1,38 | 1,45 | 1,38 | 1,43 | 0,70% | - |
| 13.08.2024 | 1,44 | 1,45 | 1,40 | 1,42 | 5,97% | - |
| 12.08.2024 | 1,36 | 1,51 | 1,30 | 1,34 | -1,47% | - |
| 09.08.2024 | 1,37 | 1,37 | 1,29 | 1,36 | -0,37% | - |
| 08.08.2024 | 1,29 | 1,39 | 1,29 | 1,37 | 1,49% | - |
| 07.08.2024 | 1,38 | 1,38 | 1,32 | 1,35 | -1,82% | - |
| 06.08.2024 | 1,26 | 1,39 | 1,26 | 1,37 | 5,79% | - |