1,430€
-0,69%
Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,42 | 1,49 | 1,39 | 1,44 | 2,13% | - |
| 08.05.2025 | 1,51 | 1,54 | 1,41 | 1,41 | -5,69% | - |
| 07.05.2025 | 1,63 | 1,69 | 1,46 | 1,50 | -7,43% | - |
| 06.05.2025 | 1,66 | 1,86 | 1,52 | 1,62 | -5,28% | - |
| 05.05.2025 | 2,01 | 2,04 | 1,66 | 1,71 | -14,96% | - |
| 02.05.2025 | 1,73 | 2,17 | 1,70 | 2,01 | 30,19% | - |
| 30.04.2025 | 1,53 | 1,60 | 1,53 | 1,54 | -1,91% | - |
| 29.04.2025 | 1,56 | 1,60 | 1,54 | 1,57 | 0,96% | - |
| 28.04.2025 | 1,65 | 1,65 | 1,49 | 1,56 | -5,47% | - |
| 25.04.2025 | 1,55 | 1,65 | 1,55 | 1,65 | 3,46% | - |
| 24.04.2025 | 1,49 | 1,63 | 1,46 | 1,59 | 6,71% | - |
| 23.04.2025 | 1,44 | 1,51 | 1,43 | 1,49 | 3,47% | - |
| 22.04.2025 | 1,35 | 1,48 | 1,35 | 1,44 | 2,86% | - |
| 17.04.2025 | 1,35 | 1,42 | 1,34 | 1,40 | 4,09% | - |
| 16.04.2025 | 1,53 | 1,53 | 1,35 | 1,35 | -12,38% | - |
| 15.04.2025 | 1,43 | 1,54 | 1,37 | 1,54 | 7,72% | - |
| 14.04.2025 | 1,35 | 1,46 | 1,34 | 1,43 | 5,56% | - |
| 11.04.2025 | 1,32 | 1,43 | 1,30 | 1,35 | 1,12% | - |
| 10.04.2025 | 1,47 | 1,48 | 1,32 | 1,34 | -9,18% | - |
| 09.04.2025 | 1,19 | 1,52 | 1,18 | 1,47 | 19,03% | - |
| 08.04.2025 | 1,48 | 1,65 | 1,21 | 1,24 | -14,83% | - |
| 07.04.2025 | 1,33 | 1,54 | 1,28 | 1,45 | -3,33% | - |
| 04.04.2025 | 1,63 | 1,70 | 1,49 | 1,50 | -11,50% | - |
| 03.04.2025 | 1,78 | 1,78 | 1,56 | 1,70 | -5,57% | - |
| 02.04.2025 | 1,83 | 1,87 | 1,66 | 1,80 | -2,45% | - |
| 01.04.2025 | 1,79 | 1,87 | 1,77 | 1,84 | 3,08% | - |
| 31.03.2025 | 1,73 | 1,88 | 1,68 | 1,79 | -1,11% | - |
| 28.03.2025 | 1,88 | 1,89 | 1,78 | 1,81 | -1,63% | - |
| 27.03.2025 | 1,90 | 1,94 | 1,81 | 1,84 | -5,90% | - |
| 26.03.2025 | 1,83 | 1,95 | 1,82 | 1,95 | 10,80% | - |
| 25.03.2025 | 1,83 | 1,88 | 1,76 | 1,76 | -2,22% | - |
| 24.03.2025 | 1,83 | 1,92 | 1,78 | 1,80 | 1,98% | - |
| 21.03.2025 | 1,77 | 1,89 | 1,77 | 1,77 | -3,29% | - |
| 20.03.2025 | 1,81 | 1,89 | 1,81 | 1,83 | -1,62% | - |
| 19.03.2025 | 1,81 | 1,99 | 1,73 | 1,86 | 2,20% | - |
| 18.03.2025 | 1,94 | 1,94 | 1,81 | 1,82 | 2,25% | - |
| 17.03.2025 | 1,91 | 1,96 | 1,78 | 1,78 | 0,57% | - |
| 14.03.2025 | 1,95 | 1,96 | 1,77 | 1,77 | -8,07% | - |
| 13.03.2025 | 1,91 | 2,15 | 1,90 | 1,92 | 1,05% | - |
| 12.03.2025 | 1,97 | 2,05 | 1,63 | 1,90 | -2,31% | - |
| 11.03.2025 | 2,14 | 2,17 | 1,95 | 1,95 | -15,07% | - |
| 10.03.2025 | 2,04 | 2,29 | 2,04 | 2,29 | 9,57% | - |
| 07.03.2025 | 2,14 | 2,22 | 2,07 | 2,09 | -6,28% | - |
| 06.03.2025 | 2,14 | 2,25 | 2,12 | 2,23 | 1,36% | - |
| 05.03.2025 | 2,30 | 2,33 | 2,20 | 2,20 | -5,17% | - |
| 04.03.2025 | 2,52 | 2,56 | 2,27 | 2,32 | -9,02% | - |
| 03.03.2025 | 2,66 | 2,67 | 2,51 | 2,55 | -4,85% | - |
| 28.02.2025 | 2,58 | 2,73 | 2,54 | 2,68 | 0,75% | - |
| 27.02.2025 | 2,71 | 2,74 | 2,61 | 2,66 | -1,48% | - |
| 26.02.2025 | 2,60 | 2,72 | 2,58 | 2,70 | 4,25% | - |
| 25.02.2025 | 2,56 | 2,65 | 2,47 | 2,59 | 0,78% | - |
| 24.02.2025 | 2,44 | 2,63 | 2,39 | 2,57 | 4,47% | - |
| 21.02.2025 | 2,52 | 2,66 | 2,40 | 2,46 | -5,02% | - |
| 20.02.2025 | 2,64 | 2,69 | 2,52 | 2,59 | -2,26% | - |
| 19.02.2025 | 2,75 | 2,82 | 2,61 | 2,65 | -3,99% | - |
| 18.02.2025 | 2,84 | 2,94 | 2,74 | 2,76 | -4,83% | - |
| 17.02.2025 | 2,86 | 2,93 | 2,86 | 2,90 | -0,68% | - |
| 14.02.2025 | 2,80 | 2,97 | 2,75 | 2,92 | 4,29% | - |
| 13.02.2025 | 2,81 | 2,83 | 2,66 | 2,80 | -0,36% | - |
| 12.02.2025 | 2,80 | 2,90 | 2,74 | 2,81 | -2,77% | - |
| 11.02.2025 | 2,95 | 3,01 | 2,85 | 2,89 | -1,70% | - |
| 10.02.2025 | 3,27 | 3,33 | 2,79 | 2,94 | -10,37% | - |
| 07.02.2025 | 3,08 | 3,43 | 3,08 | 3,28 | 3,80% | - |
| 06.02.2025 | 3,12 | 3,29 | 3,12 | 3,16 | -1,56% | - |
| 05.02.2025 | 3,44 | 3,44 | 3,14 | 3,21 | -5,03% | - |
| 04.02.2025 | 3,30 | 3,42 | 3,11 | 3,38 | -0,88% | - |
| 03.02.2025 | 3,38 | 3,49 | 3,10 | 3,41 | -1,16% | - |
| 31.01.2025 | 3,34 | 3,55 | 3,32 | 3,45 | 0,88% | - |
| 30.01.2025 | 3,42 | 3,53 | 3,32 | 3,42 | -2,56% | - |
| 29.01.2025 | 3,33 | 3,52 | 3,18 | 3,51 | 5,72% | - |
| 28.01.2025 | 3,38 | 3,39 | 3,04 | 3,32 | -1,48% | - |
| 27.01.2025 | 3,23 | 3,43 | 3,02 | 3,37 | 8,01% | - |
| 24.01.2025 | 3,74 | 4,02 | 3,03 | 3,12 | -17,02% | - |
| 23.01.2025 | 3,88 | 5,28 | 3,14 | 3,76 | 67,11% | 9.154,00 |
| 22.01.2025 | 2,82 | 2,93 | 2,01 | 2,25 | -20,21% | - |
| 21.01.2025 | 3,20 | 3,32 | 2,66 | 2,82 | -13,76% | - |
| 20.01.2025 | 3,30 | 3,30 | 3,26 | 3,27 | -1,80% | 1.046,00 |
| 17.01.2025 | 3,55 | 3,74 | 3,32 | 3,33 | -6,20% | - |
| 16.01.2025 | 3,72 | 3,93 | 3,52 | 3,55 | -7,31% | - |
| 15.01.2025 | 3,84 | 4,14 | 3,74 | 3,83 | -3,04% | - |
| 14.01.2025 | 4,35 | 4,62 | 3,89 | 3,95 | -9,20% | - |
| 13.01.2025 | 3,99 | 4,43 | 3,78 | 4,35 | 9,02% | - |
| 10.01.2025 | 3,80 | 4,22 | 3,77 | 3,99 | 2,05% | - |
| 09.01.2025 | 3,91 | 3,92 | 3,91 | 3,91 | 0,00% | - |
| 08.01.2025 | 4,02 | 4,20 | 3,76 | 3,91 | -6,01% | - |
| 07.01.2025 | 4,04 | 4,64 | 3,88 | 4,16 | 1,96% | - |
| 06.01.2025 | 4,02 | 4,78 | 3,98 | 4,08 | 0,00% | - |
| 03.01.2025 | 3,79 | 4,33 | 3,79 | 4,08 | 7,09% | - |
| 02.01.2025 | 3,40 | 4,17 | 3,39 | 3,81 | -7,75% | - |
| 30.12.2024 | 3,76 | 4,16 | 3,76 | 4,13 | 6,99% | - |
| 27.12.2024 | 3,60 | 4,11 | 3,21 | 3,86 | -18,05% | - |
| 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% | - |