4,031$
12,91%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 3,57 | 4,08 | 3,57 | 4,03 | 13,36% | 269.997,00 |
| 18.12.2025 | 3,52 | 3,62 | 3,45 | 3,56 | 1,57% | 145.254,00 |
| 17.12.2025 | 3,63 | 3,63 | 3,30 | 3,50 | -3,85% | 170.974,00 |
| 16.12.2025 | 3,61 | 3,70 | 3,51 | 3,64 | -0,27% | 247.258,00 |
| 15.12.2025 | 3,61 | 3,75 | 3,52 | 3,65 | 4,29% | 476.625,00 |
| 12.12.2025 | 3,31 | 3,50 | 3,20 | 3,50 | 5,42% | 347.523,00 |
| 11.12.2025 | 3,26 | 3,37 | 3,18 | 3,32 | -1,78% | 173.486,00 |
| 10.12.2025 | 3,32 | 3,39 | 3,12 | 3,38 | 3,36% | 250.181,00 |
| 09.12.2025 | 3,57 | 3,59 | 3,00 | 3,27 | 2,19% | 1.012.158,00 |
| 08.12.2025 | 2,98 | 3,30 | 2,98 | 3,20 | 7,49% | 298.384,00 |
| 05.12.2025 | 2,87 | 2,99 | 2,84 | 2,98 | 3,37% | 131.673,00 |
| 04.12.2025 | 2,77 | 2,90 | 2,72 | 2,88 | 2,86% | 79.735,00 |
| 03.12.2025 | 2,64 | 2,83 | 2,60 | 2,80 | 7,69% | 94.624,00 |
| 02.12.2025 | 2,63 | 2,78 | 2,57 | 2,60 | -4,41% | 73.783,00 |
| 01.12.2025 | 2,53 | 2,79 | 2,50 | 2,72 | 7,51% | 130.975,00 |
| 28.11.2025 | 2,51 | 2,57 | 2,40 | 2,53 | 2,02% | 17.170,00 |
| 26.11.2025 | 2,31 | 2,52 | 2,31 | 2,48 | 5,98% | 49.600,00 |
| 25.11.2025 | 2,31 | 2,47 | 2,31 | 2,34 | 0,00% | 79.763,00 |
| 24.11.2025 | 2,43 | 2,45 | 2,30 | 2,34 | -4,10% | 62.969,00 |
| 21.11.2025 | 2,41 | 2,52 | 2,35 | 2,44 | -1,61% | 63.897,00 |
| 20.11.2025 | 2,36 | 2,48 | 2,30 | 2,48 | 5,08% | 130.745,00 |
| 19.11.2025 | 2,38 | 2,51 | 2,36 | 2,36 | -2,07% | 34.360,00 |
| 18.11.2025 | 2,41 | 2,48 | 2,40 | 2,41 | -2,82% | 55.432,00 |
| 17.11.2025 | 2,50 | 2,57 | 2,43 | 2,48 | 0,40% | 40.565,00 |
| 14.11.2025 | 2,61 | 2,70 | 2,43 | 2,47 | -8,76% | 118.133,00 |
| 13.11.2025 | 2,65 | 2,74 | 2,65 | 2,71 | 1,01% | 34.970,00 |
| 12.11.2025 | 2,64 | 2,75 | 2,62 | 2,68 | 1,13% | 31.255,00 |
| 11.11.2025 | 2,78 | 2,78 | 2,63 | 2,65 | -2,21% | 22.047,00 |
| 10.11.2025 | 2,55 | 2,75 | 2,55 | 2,71 | 3,63% | 81.136,00 |
| 07.11.2025 | 2,62 | 2,64 | 2,55 | 2,62 | -0,19% | 33.512,00 |
| 06.11.2025 | 2,79 | 2,79 | 2,28 | 2,62 | -6,43% | 214.690,00 |
| 05.11.2025 | 2,74 | 2,84 | 2,73 | 2,80 | 1,08% | 45.706,00 |
| 04.11.2025 | 2,82 | 2,88 | 2,73 | 2,77 | -2,12% | 205.573,00 |
| 03.11.2025 | 2,82 | 2,97 | 2,76 | 2,83 | -0,70% | 168.334,00 |
| 31.10.2025 | 2,82 | 2,92 | 2,76 | 2,85 | 1,42% | 89.964,00 |
| 30.10.2025 | 2,76 | 2,90 | 2,76 | 2,81 | 1,81% | 51.231,00 |
| 29.10.2025 | 2,80 | 2,88 | 2,76 | 2,76 | -2,47% | 57.622,00 |
| 28.10.2025 | 2,94 | 2,94 | 2,73 | 2,83 | -4,39% | 136.533,00 |
| 27.10.2025 | 2,94 | 3,01 | 2,92 | 2,96 | 0,00% | 75.942,00 |
| 24.10.2025 | 2,94 | 2,99 | 2,90 | 2,96 | 1,15% | 186.461,00 |
| 23.10.2025 | 2,92 | 2,97 | 2,92 | 2,93 | 0,91% | 104.395,00 |
| 22.10.2025 | 2,95 | 3,02 | 2,85 | 2,90 | -0,34% | 71.268,00 |
| 21.10.2025 | 3,00 | 3,04 | 2,90 | 2,91 | 0,00% | 284.252,00 |
| 20.10.2025 | 3,00 | 3,04 | 2,90 | 2,91 | -4,90% | 284.252,00 |
| 17.10.2025 | 3,04 | 3,07 | 3,03 | 3,06 | 0,00% | - |
| 16.10.2025 | 3,19 | 3,21 | 3,00 | 3,06 | -4,67% | 115.360,00 |
| 15.10.2025 | 2,89 | 3,21 | 2,86 | 3,21 | 13,83% | 195.887,00 |
| 14.10.2025 | 2,62 | 2,96 | 2,62 | 2,82 | 6,02% | 314.374,00 |
| 13.10.2025 | 2,84 | 2,88 | 2,64 | 2,66 | -6,99% | 366.820,00 |
| 10.10.2025 | 3,04 | 3,10 | 2,81 | 2,86 | -6,23% | 1.210.262,00 |
| 09.10.2025 | 3,12 | 3,17 | 3,00 | 3,05 | -2,24% | 161.956,00 |
| 08.10.2025 | 3,17 | 3,22 | 3,11 | 3,12 | -0,64% | 67.704,00 |
| 07.10.2025 | 3,27 | 3,30 | 3,09 | 3,14 | -4,27% | 188.914,00 |
| 06.10.2025 | 3,13 | 3,39 | 3,07 | 3,28 | 4,79% | 363.715,00 |
| 03.10.2025 | 3,05 | 3,38 | 3,05 | 3,13 | 0,32% | 346.161,00 |
| 02.10.2025 | 3,31 | 3,33 | 2,83 | 3,12 | -6,87% | 447.908,00 |
| 01.10.2025 | 3,35 | 3,51 | 3,14 | 3,35 | 0,30% | 375.402,00 |
| 30.09.2025 | 3,28 | 3,35 | 3,11 | 3,34 | 4,05% | 350.332,00 |
| 29.09.2025 | 3,50 | 3,57 | 3,02 | 3,21 | -8,29% | 508.394,00 |
| 26.09.2025 | 3,57 | 3,60 | 3,41 | 3,50 | -0,57% | 337.893,00 |
| 25.09.2025 | 3,25 | 3,60 | 3,19 | 3,52 | 6,67% | 578.500,00 |
| 24.09.2025 | 3,01 | 3,40 | 2,97 | 3,30 | 10,37% | 503.956,00 |
| 23.09.2025 | 3,60 | 3,63 | 2,90 | 2,99 | -13,08% | 899.795,00 |
| 22.09.2025 | 3,31 | 3,63 | 3,29 | 3,44 | 8,52% | 1.271.195,00 |
| 19.09.2025 | 2,82 | 3,26 | 2,77 | 3,17 | 20,99% | 1.462.851,00 |
| 18.09.2025 | 2,67 | 2,81 | 2,56 | 2,62 | 2,75% | 376.056,00 |
| 17.09.2025 | 2,60 | 2,73 | 2,50 | 2,55 | -3,04% | 303.547,00 |
| 16.09.2025 | 2,86 | 2,86 | 2,37 | 2,63 | -6,07% | 395.919,00 |
| 15.09.2025 | 2,54 | 2,83 | 2,53 | 2,80 | 5,66% | 879.435,00 |
| 12.09.2025 | 3,22 | 3,30 | 2,59 | 2,65 | -15,61% | 2.731.479,00 |
| 11.09.2025 | 3,53 | 4,20 | 2,93 | 3,14 | 89,16% | 86.412.885,00 |
| 10.09.2025 | 1,54 | 1,66 | 1,47 | 1,66 | 10,67% | 15.604.287,00 |
| 09.09.2025 | 1,50 | 1,51 | 1,48 | 1,50 | 1,35% | 41.246,00 |
| 08.09.2025 | 1,49 | 1,51 | 1,46 | 1,48 | -1,99% | 39.599,00 |
| 05.09.2025 | 1,55 | 1,56 | 1,50 | 1,51 | -1,99% | 26.694,00 |
| 04.09.2025 | 1,55 | 1,57 | 1,51 | 1,54 | 2,03% | 15.346,00 |
| 03.09.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,00% | 7.241,00 |
| 02.09.2025 | 1,39 | 1,52 | 1,39 | 1,51 | 6,34% | 23.318,00 |
| 29.08.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -2,74% | 17.714,00 |
| 28.08.2025 | 1,40 | 1,50 | 1,40 | 1,46 | 2,82% | 38.886,00 |
| 27.08.2025 | 1,40 | 1,43 | 1,40 | 1,42 | -2,07% | 9.290,00 |
| 26.08.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,02% | 6.329,00 |
| 25.08.2025 | 1,53 | 1,53 | 1,46 | 1,47 | -3,62% | 23.872,00 |
| 22.08.2025 | 1,46 | 1,58 | 1,46 | 1,52 | 3,40% | 27.346,00 |
| 21.08.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 1,38% | 3.164,00 |
| 20.08.2025 | 1,46 | 1,50 | 1,45 | 1,45 | 0,69% | 13.647,00 |
| 19.08.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -2,70% | 7.658,00 |
| 18.08.2025 | 1,42 | 1,50 | 1,42 | 1,48 | 2,07% | 9.971,00 |
| 15.08.2025 | 1,50 | 1,53 | 1,45 | 1,45 | -5,23% | 16.650,00 |
| 14.08.2025 | 1,54 | 1,54 | 1,51 | 1,53 | -0,65% | 8.780,00 |
| 13.08.2025 | 1,51 | 1,57 | 1,51 | 1,54 | 0,65% | 6.418,00 |
| 12.08.2025 | 1,56 | 1,58 | 1,28 | 1,53 | -2,55% | 44.254,00 |
| 11.08.2025 | 1,57 | 1,63 | 1,57 | 1,57 | 0,00% | 28.453,00 |
| 08.08.2025 | 1,58 | 1,60 | 1,55 | 1,57 | -1,88% | 5.301,00 |
| 07.08.2025 | 1,55 | 1,62 | 1,53 | 1,60 | 1,91% | 38.432,00 |
| 06.08.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 0,64% | 12.785,00 |
| 05.08.2025 | 1,56 | 1,60 | 1,45 | 1,56 | -1,27% | 26.902,00 |
| 04.08.2025 | 1,50 | 1,59 | 1,48 | 1,58 | 3,95% | 25.929,00 |
| 01.08.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -0,65% | 22.202,00 |
| 31.07.2025 | 1,53 | 1,54 | 1,50 | 1,53 | -0,65% | 26.166,00 |