12,915$
-4,41%
Echtzeit-Aktienkurs Vince Holding Corp
Bid:
Ask:
Aktienkurse zur Vince Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,52 | 13,53 | 12,50 | 12,94 | -4,22% | 176.610,00 |
| 11.11.2026 | 12,96 | 13,85 | 12,93 | 13,51 | 4,40% | 305.835,00 |
| 10.11.2026 | 13,15 | 13,50 | 12,74 | 12,94 | -0,99% | 216.809,00 |
| 09.11.2026 | 12,58 | 13,90 | 11,55 | 13,07 | 3,08% | 421.622,00 |
| 06.11.2026 | 12,83 | 13,30 | 12,31 | 12,68 | 1,12% | 280.481,00 |
| 05.11.2026 | 13,74 | 13,88 | 12,48 | 12,54 | -7,42% | 360.991,00 |
| 04.11.2026 | 13,19 | 13,73 | 13,19 | 13,55 | 3,44% | 334.985,00 |
| 03.11.2026 | 11,91 | 13,23 | 11,84 | 13,10 | 9,13% | 328.798,00 |
| 02.11.2026 | 10,99 | 12,00 | 10,94 | 12,00 | 12,46% | 285.211,00 |
| 30.10.2026 | 10,72 | 10,84 | 10,02 | 10,67 | 0,66% | 244.448,00 |
| 29.10.2026 | 11,38 | 11,88 | 10,40 | 10,60 | -7,10% | 259.179,00 |
| 28.10.2026 | 11,08 | 11,56 | 11,01 | 11,41 | 1,69% | 105.179,00 |
| 27.10.2026 | 11,36 | 11,98 | 10,75 | 11,22 | -1,67% | 215.831,00 |
| 26.10.2026 | 11,92 | 12,15 | 10,93 | 11,41 | -4,44% | 390.167,00 |
| 23.10.2026 | 11,86 | 12,18 | 11,71 | 11,94 | -1,89% | 140.133,00 |
| 22.10.2026 | 11,63 | 12,25 | 11,51 | 12,17 | 4,28% | 154.834,00 |
| 21.10.2026 | 11,77 | 12,13 | 11,66 | 11,67 | -0,09% | 131.070,00 |
| 20.10.2026 | 12,00 | 12,00 | 11,50 | 11,68 | -2,26% | 197.848,00 |
| 19.10.2026 | 12,59 | 13,04 | 11,57 | 11,95 | -7,08% | 509.364,00 |
| 16.10.2026 | 12,95 | 13,78 | 12,61 | 12,86 | -3,67% | 443.512,00 |
| 15.10.2026 | 11,61 | 13,40 | 11,56 | 13,35 | 12,71% | 435.034,00 |
| 14.10.2026 | 11,75 | 12,19 | 11,58 | 11,85 | 0,64% | 311.763,00 |
| 13.10.2026 | 10,90 | 12,12 | 10,02 | 11,77 | 5,28% | 507.129,00 |
| 12.10.2026 | 11,29 | 12,30 | 10,92 | 11,18 | 0,81% | 388.451,00 |
| 09.10.2026 | 11,58 | 11,97 | 10,73 | 11,09 | -3,31% | 415.722,00 |
| 08.10.2026 | 12,82 | 13,02 | 10,38 | 11,47 | -14,40% | 552.092,00 |
| 07.10.2026 | 12,25 | 13,45 | 11,01 | 13,40 | 9,03% | 664.890,00 |
| 06.10.2026 | 11,50 | 13,11 | 11,43 | 12,29 | 7,52% | 617.774,00 |
| 05.10.2026 | 10,66 | 11,60 | 10,61 | 11,43 | 8,86% | 332.005,00 |
| 02.10.2026 | 10,33 | 10,65 | 10,04 | 10,50 | 4,17% | 186.454,00 |
| 01.10.2026 | 9,92 | 10,63 | 9,81 | 10,08 | 0,30% | 262.621,00 |
| 30.09.2026 | 9,94 | 10,33 | 9,61 | 10,05 | -0,10% | 234.292,00 |
| 29.09.2026 | 10,92 | 11,64 | 9,91 | 10,06 | -6,59% | 301.227,00 |
| 28.09.2026 | 11,07 | 11,58 | 10,32 | 10,77 | -6,35% | 335.561,00 |
| 25.09.2026 | 11,11 | 12,99 | 11,08 | 11,50 | 3,23% | 678.565,00 |
| 24.09.2026 | 11,28 | 11,53 | 10,48 | 11,14 | 0,18% | 489.794,00 |
| 23.09.2026 | 10,03 | 11,98 | 10,03 | 11,12 | 10,32% | 612.467,00 |
| 22.09.2026 | 9,62 | 10,36 | 9,51 | 10,08 | 10,77% | 393.354,00 |
| 21.09.2026 | 10,37 | 10,37 | 8,94 | 9,10 | -14,95% | 644.806,00 |
| 18.09.2026 | 9,65 | 11,25 | 8,67 | 10,70 | 9,07% | 751.918,00 |
| 17.09.2026 | 8,74 | 9,99 | 8,72 | 9,81 | 13,81% | 749.340,00 |
| 16.09.2026 | 8,38 | 8,84 | 8,23 | 8,62 | 2,74% | 477.828,00 |
| 15.09.2026 | 7,66 | 8,60 | 7,50 | 8,39 | 9,82% | 920.218,00 |
| 14.09.2026 | 5,52 | 7,70 | 5,44 | 7,64 | 45,80% | 3.711.881,00 |
| 11.09.2026 | 5,06 | 5,57 | 4,91 | 5,24 | 4,02% | 385.070,00 |
| 10.09.2026 | 6,21 | 6,21 | 4,95 | 5,04 | -20,36% | 687.993,00 |
| 09.09.2026 | 6,38 | 6,53 | 6,15 | 6,33 | -2,84% | 201.167,00 |
| 08.09.2026 | 6,29 | 6,69 | 6,04 | 6,51 | 1,72% | 108.899,00 |
| 04.09.2026 | 6,23 | 6,47 | 6,12 | 6,40 | 1,75% | 64.514,00 |
| 03.09.2026 | 6,39 | 6,42 | 6,23 | 6,29 | 0,80% | 93.220,00 |
| 02.09.2026 | 6,48 | 6,61 | 6,21 | 6,24 | -4,00% | 91.701,00 |
| 01.09.2026 | 6,82 | 6,99 | 6,45 | 6,50 | -4,97% | 104.609,00 |
| 31.08.2026 | 7,40 | 7,44 | 6,77 | 6,84 | -9,52% | 140.984,00 |
| 28.08.2026 | 7,80 | 7,87 | 7,47 | 7,56 | -2,33% | 83.724,00 |
| 27.08.2026 | 7,57 | 8,10 | 7,30 | 7,74 | 18,71% | 653.537,00 |
| 26.08.2026 | 6,18 | 6,52 | 6,16 | 6,52 | 6,89% | 30.866,00 |
| 25.08.2026 | 6,36 | 6,38 | 6,10 | 6,10 | -4,09% | 34.642,00 |
| 24.08.2026 | 6,25 | 6,36 | 6,10 | 6,36 | 1,76% | 26.158,00 |
| 21.08.2026 | 5,95 | 6,34 | 5,90 | 6,25 | 7,57% | 74.457,00 |
| 20.08.2026 | 6,09 | 6,17 | 5,76 | 5,81 | -4,60% | 63.047,00 |
| 19.08.2026 | 6,07 | 6,43 | 6,07 | 6,09 | 1,16% | 91.367,00 |
| 18.08.2026 | 6,17 | 6,18 | 5,99 | 6,02 | -2,43% | 32.037,00 |
| 17.08.2026 | 6,35 | 6,39 | 6,00 | 6,17 | -2,06% | 67.093,00 |
| 14.08.2026 | 6,21 | 6,40 | 6,14 | 6,30 | 2,11% | 45.378,00 |
| 13.08.2026 | 6,02 | 6,40 | 6,02 | 6,17 | 1,56% | 74.182,00 |
| 12.08.2026 | 5,91 | 6,24 | 5,90 | 6,08 | 3,32% | 86.784,00 |
| 11.08.2026 | 6,37 | 6,50 | 5,79 | 5,88 | -9,40% | 76.658,00 |
| 10.08.2026 | 6,69 | 6,74 | 6,31 | 6,49 | -3,99% | 47.690,00 |
| 07.08.2026 | 6,82 | 7,00 | 6,69 | 6,76 | -1,46% | 18.300,00 |
| 06.08.2026 | 6,60 | 7,18 | 6,50 | 6,86 | 4,81% | 137.302,00 |
| 05.08.2026 | 6,77 | 6,98 | 6,36 | 6,55 | -3,18% | 62.173,00 |
| 04.08.2026 | 6,77 | 6,94 | 6,56 | 6,76 | 1,50% | 42.950,00 |
| 03.08.2026 | 6,35 | 6,72 | 6,14 | 6,66 | 5,21% | 86.815,00 |
| 31.07.2026 | 6,25 | 6,44 | 6,25 | 6,33 | 0,48% | 45.611,00 |
| 30.07.2026 | 6,25 | 6,36 | 6,21 | 6,30 | 1,29% | 30.189,00 |
| 29.07.2026 | 6,04 | 6,30 | 6,04 | 6,22 | 1,63% | 48.816,00 |
| 28.07.2026 | 6,11 | 6,18 | 5,64 | 6,12 | 0,82% | 130.010,00 |
| 27.07.2026 | 5,84 | 6,26 | 5,84 | 6,07 | 2,27% | 83.255,00 |
| 24.07.2026 | 5,98 | 6,17 | 5,87 | 5,94 | -1,41% | 68.801,00 |
| 23.07.2026 | 6,40 | 6,40 | 6,01 | 6,02 | -7,31% | 104.955,00 |
| 22.07.2026 | 6,64 | 6,73 | 6,49 | 6,50 | -2,91% | 31.188,00 |
| 21.07.2026 | 6,41 | 6,70 | 6,27 | 6,69 | 2,76% | 89.254,00 |
| 20.07.2026 | 6,45 | 6,81 | 6,28 | 6,51 | 1,09% | 112.108,00 |
| 17.07.2026 | 6,44 | 6,89 | 6,35 | 6,44 | 1,42% | 73.799,00 |
| 16.07.2026 | 6,25 | 6,44 | 6,13 | 6,35 | 3,25% | 81.369,00 |
| 15.07.2026 | 6,30 | 6,64 | 6,07 | 6,15 | -2,54% | 91.237,00 |
| 14.07.2026 | 6,51 | 6,51 | 6,12 | 6,31 | -2,02% | 94.641,00 |
| 13.07.2026 | 6,23 | 6,76 | 6,21 | 6,44 | 2,22% | 144.158,00 |
| 10.07.2026 | 6,38 | 6,41 | 6,04 | 6,30 | -2,25% | 84.622,00 |
| 09.07.2026 | 6,67 | 6,90 | 6,29 | 6,45 | -2,35% | 201.294,00 |
| 08.07.2026 | 6,33 | 6,65 | 6,28 | 6,60 | 4,60% | 154.827,00 |
| 07.07.2026 | 6,39 | 6,48 | 6,20 | 6,31 | 0,00% | 154.165,00 |
| 06.07.2026 | 6,77 | 7,25 | 6,27 | 6,31 | -6,38% | 220.687,00 |
| 02.07.2026 | 6,71 | 6,97 | 6,53 | 6,74 | -1,03% | 111.188,00 |
| 01.07.2026 | 7,08 | 7,25 | 6,61 | 6,81 | -4,76% | 275.122,00 |
| 30.06.2026 | 7,80 | 7,86 | 7,10 | 7,15 | -8,86% | 163.775,00 |
| 29.06.2026 | 7,73 | 7,91 | 7,04 | 7,85 | 1,10% | 313.477,00 |
| 26.06.2026 | 7,87 | 8,18 | 7,60 | 7,76 | -1,65% | 291.666,00 |
| 25.06.2026 | 7,77 | 8,20 | 7,68 | 7,89 | 6,19% | 298.107,00 |
| 24.06.2026 | 6,97 | 7,87 | 6,82 | 7,43 | 9,10% | 257.716,00 |