1,625$
0,91%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,62 | 1,66 | 1,56 | 1,65 | 2,48% | 26.543,00 |
| 08.05.2025 | 1,62 | 1,73 | 1,58 | 1,61 | -4,73% | 44.515,00 |
| 07.05.2025 | 1,85 | 1,85 | 1,65 | 1,69 | -8,15% | 35.374,00 |
| 06.05.2025 | 2,00 | 2,00 | 1,70 | 1,84 | -8,00% | 36.605,00 |
| 05.05.2025 | 2,25 | 2,34 | 1,81 | 2,00 | -11,11% | 112.398,00 |
| 02.05.2025 | 2,00 | 2,49 | 1,90 | 2,25 | 14,80% | 147.327,00 |
| 01.05.2025 | 1,80 | 2,00 | 1,73 | 1,96 | 14,62% | 81.460,00 |
| 30.04.2025 | 1,76 | 1,81 | 1,69 | 1,71 | -3,93% | 18.892,00 |
| 29.04.2025 | 1,76 | 1,82 | 1,75 | 1,78 | 1,14% | 14.964,00 |
| 28.04.2025 | 1,76 | 1,87 | 1,71 | 1,76 | -5,38% | 28.575,00 |
| 25.04.2025 | 1,80 | 1,88 | 1,76 | 1,86 | 3,33% | 24.699,00 |
| 24.04.2025 | 1,70 | 1,85 | 1,70 | 1,80 | 7,14% | 16.934,00 |
| 23.04.2025 | 1,64 | 1,71 | 1,64 | 1,68 | 3,70% | 10.999,00 |
| 22.04.2025 | 1,62 | 1,70 | 1,57 | 1,62 | 1,25% | 17.855,00 |
| 21.04.2025 | 1,58 | 1,63 | 1,53 | 1,60 | 1,27% | 23.000,00 |
| 17.04.2025 | 1,53 | 1,62 | 1,53 | 1,58 | 4,64% | 7.035,00 |
| 16.04.2025 | 1,68 | 1,73 | 1,51 | 1,51 | -10,12% | 14.784,00 |
| 15.04.2025 | 1,58 | 1,75 | 1,55 | 1,68 | 4,35% | 43.195,00 |
| 14.04.2025 | 1,64 | 1,64 | 1,56 | 1,61 | 4,55% | 16.449,00 |
| 11.04.2025 | 1,52 | 1,63 | 1,52 | 1,54 | 2,67% | 18.694,00 |
| 10.04.2025 | 1,61 | 1,62 | 1,48 | 1,50 | -6,83% | 15.955,00 |
| 09.04.2025 | 1,39 | 1,66 | 1,30 | 1,61 | 16,67% | 53.513,00 |
| 08.04.2025 | 1,61 | 1,61 | 1,30 | 1,38 | -11,54% | 55.358,00 |
| 07.04.2025 | 1,56 | 1,65 | 1,55 | 1,56 | -7,31% | 20.756,00 |
| 04.04.2025 | 1,80 | 1,82 | 1,63 | 1,68 | -9,52% | 33.965,00 |
| 03.04.2025 | 1,80 | 1,89 | 1,76 | 1,86 | -4,12% | 39.935,00 |
| 02.04.2025 | 1,98 | 1,98 | 1,76 | 1,94 | -1,52% | 26.984,00 |
| 01.04.2025 | 1,98 | 2,03 | 1,92 | 1,97 | 2,60% | 23.246,00 |
| 31.03.2025 | 1,84 | 1,98 | 1,78 | 1,92 | 0,00% | 62.688,00 |
| 28.03.2025 | 2,02 | 2,04 | 1,90 | 1,92 | -5,88% | 35.293,00 |
| 27.03.2025 | 2,08 | 2,08 | 2,00 | 2,04 | -0,49% | 8.127,00 |
| 26.03.2025 | 2,04 | 2,06 | 2,02 | 2,05 | 4,06% | 48.417,00 |
| 25.03.2025 | 1,93 | 2,05 | 1,93 | 1,97 | 0,00% | 51.160,00 |
| 24.03.2025 | 1,98 | 2,06 | 1,86 | 1,97 | -0,51% | 47.959,00 |
| 21.03.2025 | 1,99 | 2,05 | 1,95 | 1,98 | 1,54% | 30.810,00 |
| 20.03.2025 | 1,95 | 2,06 | 1,93 | 1,95 | -2,01% | 46.625,00 |
| 19.03.2025 | 2,09 | 2,09 | 1,90 | 1,99 | -2,93% | 49.914,00 |
| 18.03.2025 | 2,17 | 2,17 | 1,97 | 2,05 | -2,38% | 20.312,00 |
| 17.03.2025 | 2,02 | 2,14 | 1,91 | 2,10 | 1,94% | 24.213,00 |
| 14.03.2025 | 2,19 | 2,19 | 2,01 | 2,06 | -0,48% | 18.581,00 |
| 13.03.2025 | 2,11 | 2,19 | 2,02 | 2,07 | 0,00% | 23.801,00 |
| 12.03.2025 | 2,17 | 2,17 | 2,04 | 2,07 | -6,76% | 87.846,00 |
| 11.03.2025 | 2,32 | 2,32 | 2,20 | 2,22 | -5,53% | 25.416,00 |
| 10.03.2025 | 2,28 | 2,35 | 2,20 | 2,35 | 3,07% | 116.657,00 |
| 07.03.2025 | 2,48 | 2,48 | 2,21 | 2,28 | -3,80% | 41.588,00 |
| 06.03.2025 | 2,35 | 2,46 | 2,28 | 2,37 | -0,84% | 22.507,00 |
| 05.03.2025 | 2,46 | 2,51 | 2,36 | 2,39 | -2,85% | 10.876,00 |
| 04.03.2025 | 2,51 | 2,63 | 2,39 | 2,46 | -6,46% | 43.528,00 |
| 03.03.2025 | 2,70 | 2,79 | 2,62 | 2,63 | -5,73% | 25.975,00 |
| 28.02.2025 | 2,74 | 2,83 | 2,58 | 2,79 | 0,36% | 24.055,00 |
| 27.02.2025 | 2,90 | 2,90 | 2,71 | 2,78 | -1,77% | 33.649,00 |
| 26.02.2025 | 2,78 | 2,96 | 2,70 | 2,83 | 4,04% | 45.782,00 |
| 25.02.2025 | 2,67 | 2,84 | 2,57 | 2,72 | 1,87% | 37.502,00 |
| 24.02.2025 | 2,48 | 2,76 | 2,48 | 2,67 | 3,09% | 79.235,00 |
| 21.02.2025 | 2,75 | 2,75 | 2,50 | 2,59 | -5,82% | 122.029,00 |
| 20.02.2025 | 2,71 | 2,82 | 2,60 | 2,75 | 0,73% | 30.121,00 |
| 19.02.2025 | 2,80 | 3,04 | 2,70 | 2,73 | -6,19% | 72.615,00 |
| 18.02.2025 | 2,98 | 2,99 | 2,82 | 2,91 | -4,66% | 79.263,00 |
| 17.02.2025 | 3,07 | 3,07 | 3,05 | 3,05 | 0,40% | - |
| 14.02.2025 | 2,86 | 3,14 | 2,86 | 3,04 | 3,05% | 65.224,00 |
| 13.02.2025 | 2,96 | 2,97 | 2,70 | 2,95 | -0,67% | 60.821,00 |
| 12.02.2025 | 2,92 | 2,98 | 2,82 | 2,97 | -0,34% | 74.999,00 |
| 11.02.2025 | 3,09 | 3,11 | 2,92 | 2,98 | -1,65% | 66.682,00 |
| 10.02.2025 | 3,38 | 3,38 | 2,85 | 3,03 | -10,36% | 264.040,00 |
| 07.02.2025 | 3,30 | 3,55 | 3,26 | 3,38 | 3,36% | 175.384,00 |
| 06.02.2025 | 3,31 | 3,39 | 3,23 | 3,27 | -1,51% | 110.980,00 |
| 05.02.2025 | 3,52 | 3,54 | 3,27 | 3,32 | -7,52% | 160.860,00 |
| 04.02.2025 | 3,40 | 3,60 | 3,21 | 3,59 | 3,16% | 338.438,00 |
| 03.02.2025 | 3,42 | 3,59 | 3,16 | 3,48 | -1,42% | 378.385,00 |
| 31.01.2025 | 3,70 | 3,77 | 3,43 | 3,53 | 0,00% | 262.141,00 |
| 30.01.2025 | 3,53 | 3,65 | 3,45 | 3,53 | -4,34% | 247.876,00 |
| 29.01.2025 | 3,42 | 3,70 | 3,31 | 3,69 | 5,43% | 488.479,00 |
| 28.01.2025 | 3,48 | 3,51 | 3,15 | 3,50 | -0,28% | 347.037,00 |
| 27.01.2025 | 3,32 | 3,61 | 3,16 | 3,51 | 7,34% | 612.034,00 |
| 24.01.2025 | 4,16 | 4,23 | 3,16 | 3,27 | -16,15% | 2.163.099,00 |
| 23.01.2025 | 4,38 | 5,57 | 3,82 | 3,90 | 65,96% | 134.979.670,00 |
| 22.01.2025 | 2,96 | 2,96 | 2,10 | 2,35 | -20,34% | 3.706.292,00 |
| 21.01.2025 | 3,06 | 3,15 | 2,76 | 2,95 | -13,24% | 441.352,00 |
| 17.01.2025 | 3,54 | 3,80 | 3,40 | 3,40 | -7,36% | 213.462,00 |
| 16.01.2025 | 3,94 | 4,00 | 3,60 | 3,67 | -6,62% | 148.286,00 |
| 15.01.2025 | 4,23 | 4,28 | 3,80 | 3,93 | -2,96% | 196.551,00 |
| 14.01.2025 | 4,55 | 4,73 | 3,99 | 4,05 | -9,19% | 196.813,00 |
| 13.01.2025 | 4,15 | 4,56 | 3,80 | 4,46 | 9,85% | 328.677,00 |
| 10.01.2025 | 4,06 | 4,35 | 3,84 | 4,06 | 0,74% | 203.331,00 |
| 08.01.2025 | 4,17 | 4,25 | 3,85 | 4,03 | -6,06% | 180.540,00 |
| 07.01.2025 | 4,35 | 4,67 | 4,01 | 4,29 | 1,90% | 188.973,00 |
| 06.01.2025 | 4,45 | 4,97 | 4,19 | 4,21 | 1,94% | 509.758,00 |
| 03.01.2025 | 4,07 | 4,48 | 4,02 | 4,13 | 6,17% | 397.497,00 |
| 02.01.2025 | 3,84 | 4,33 | 3,65 | 3,89 | 6,87% | 361.277,00 |
| 31.12.2024 | 4,28 | 4,28 | 3,10 | 3,64 | -6,19% | 402.343,00 |
| 30.12.2024 | 5,18 | 5,99 | 3,70 | 3,88 | -3,48% | 926.211,00 |
| 27.12.2024 | 3,68 | 4,34 | 3,30 | 4,02 | 8,36% | 573.349,00 |
| 26.12.2024 | 4,21 | 4,92 | 3,62 | 3,71 | -7,25% | 606.789,00 |
| 24.12.2024 | 5,80 | 6,00 | 3,90 | 4,00 | -20,00% | 409.690,00 |
| 23.12.2024 | 5,00 | 6,89 | 4,50 | 5,00 | 3,73% | 1.380.767,00 |
| 20.12.2024 | 3,18 | 4,82 | 2,90 | 4,82 | 73,38% | 1.064.879,00 |
| 19.12.2024 | 3,01 | 3,88 | 2,59 | 2,78 | 3,73% | 712.864,00 |
| 18.12.2024 | 1,79 | 2,97 | 1,78 | 2,68 | 69,62% | 1.549.814,00 |
| 17.12.2024 | 1,43 | 1,58 | 1,43 | 1,58 | 13,67% | 18.315,00 |
| 16.12.2024 | 1,58 | 1,63 | 1,35 | 1,39 | -11,46% | 31.453,00 |