2,669$
1,86%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,65 | 2,71 | 2,43 | 2,62 | -2,60% | 23.158,00 |
| 06.03.2026 | 2,72 | 2,76 | 2,66 | 2,69 | -3,24% | 5.321,00 |
| 05.03.2026 | 2,82 | 2,94 | 2,74 | 2,78 | -3,14% | 2.923,00 |
| 04.03.2026 | 2,87 | 2,95 | 2,87 | 2,87 | 1,06% | 12.693,00 |
| 03.03.2026 | 2,88 | 2,92 | 2,76 | 2,84 | -4,70% | 36.962,00 |
| 02.03.2026 | 2,96 | 3,19 | 2,87 | 2,98 | -3,87% | 62.959,00 |
| 27.02.2026 | 3,09 | 3,15 | 3,05 | 3,10 | -3,13% | 26.086,00 |
| 26.02.2026 | 3,04 | 3,25 | 3,00 | 3,20 | 4,92% | 52.956,00 |
| 25.02.2026 | 2,98 | 3,13 | 2,86 | 3,05 | 5,17% | 67.688,00 |
| 24.02.2026 | 2,70 | 2,96 | 2,70 | 2,90 | 6,23% | 38.983,00 |
| 23.02.2026 | 2,95 | 2,96 | 2,73 | 2,73 | -7,77% | 71.084,00 |
| 20.02.2026 | 2,65 | 2,97 | 2,65 | 2,96 | 11,28% | 117.329,00 |
| 19.02.2026 | 2,68 | 2,72 | 2,65 | 2,66 | -2,56% | 15.275,00 |
| 18.02.2026 | 2,60 | 2,74 | 2,57 | 2,73 | 7,06% | 42.250,00 |
| 17.02.2026 | 2,51 | 2,67 | 2,51 | 2,55 | -1,16% | 51.513,00 |
| 13.02.2026 | 2,53 | 2,58 | 2,45 | 2,58 | 3,61% | 25.779,00 |
| 12.02.2026 | 2,58 | 2,60 | 2,49 | 2,49 | -5,32% | 39.863,00 |
| 11.02.2026 | 2,63 | 2,68 | 2,52 | 2,63 | -0,75% | 38.423,00 |
| 10.02.2026 | 2,61 | 2,69 | 2,61 | 2,65 | 1,15% | 15.500,00 |
| 09.02.2026 | 2,65 | 2,67 | 2,54 | 2,62 | 1,55% | 29.056,00 |
| 06.02.2026 | 2,55 | 2,67 | 2,52 | 2,58 | 1,57% | 20.467,00 |
| 05.02.2026 | 2,75 | 2,75 | 2,54 | 2,54 | -6,96% | 46.480,00 |
| 04.02.2026 | 2,74 | 2,75 | 2,61 | 2,73 | -0,73% | 28.387,00 |
| 03.02.2026 | 2,77 | 2,82 | 2,70 | 2,75 | -0,72% | 34.939,00 |
| 02.02.2026 | 2,70 | 2,84 | 2,65 | 2,77 | 2,59% | 47.789,00 |
| 30.01.2026 | 2,82 | 2,88 | 2,64 | 2,70 | -3,91% | 152.958,00 |
| 29.01.2026 | 2,70 | 3,10 | 2,69 | 2,81 | 4,46% | 112.240,00 |
| 28.01.2026 | 2,61 | 2,80 | 2,43 | 2,69 | 3,46% | 81.599,00 |
| 27.01.2026 | 2,62 | 2,70 | 2,50 | 2,60 | -1,14% | 62.933,00 |
| 26.01.2026 | 2,74 | 2,77 | 2,56 | 2,63 | -4,01% | 100.092,00 |
| 23.01.2026 | 2,77 | 2,85 | 2,73 | 2,74 | 0,00% | 45.988,00 |
| 22.01.2026 | 2,75 | 2,86 | 2,72 | 2,74 | -0,36% | 64.024,00 |
| 21.01.2026 | 2,74 | 2,85 | 2,65 | 2,75 | 0,00% | 70.212,00 |
| 20.01.2026 | 2,79 | 2,88 | 2,71 | 2,75 | -0,77% | 121.868,00 |
| 19.01.2026 | 2,77 | 2,77 | 2,76 | 2,77 | -0,67% | - |
| 16.01.2026 | 2,92 | 2,96 | 2,75 | 2,79 | -5,42% | 170.020,00 |
| 15.01.2026 | 2,84 | 3,02 | 2,84 | 2,95 | 3,76% | 119.249,00 |
| 14.01.2026 | 2,66 | 3,16 | 2,65 | 2,84 | 1,17% | 233.446,00 |
| 13.01.2026 | 2,97 | 3,07 | 2,79 | 2,81 | -6,02% | 181.419,00 |
| 12.01.2026 | 3,18 | 3,33 | 2,94 | 2,99 | -12,57% | 351.895,00 |
| 09.01.2026 | 3,54 | 3,60 | 3,32 | 3,42 | -4,47% | 222.230,00 |
| 08.01.2026 | 3,78 | 3,87 | 3,57 | 3,58 | -6,28% | 149.274,00 |
| 07.01.2026 | 4,08 | 4,30 | 3,79 | 3,82 | -5,45% | 179.566,00 |
| 06.01.2026 | 4,32 | 4,50 | 3,99 | 4,04 | -8,18% | 233.458,00 |
| 05.01.2026 | 4,31 | 4,49 | 4,11 | 4,40 | 5,01% | 163.337,00 |
| 02.01.2026 | 4,16 | 4,40 | 4,03 | 4,19 | 2,70% | 175.670,00 |
| 31.12.2025 | 4,11 | 4,21 | 4,01 | 4,08 | 0,00% | 91.650,00 |
| 30.12.2025 | 4,41 | 4,44 | 4,00 | 4,08 | -5,99% | 137.641,00 |
| 29.12.2025 | 4,40 | 4,64 | 3,80 | 4,34 | -1,14% | 308.478,00 |
| 26.12.2025 | 4,29 | 4,55 | 4,00 | 4,39 | 3,29% | 167.549,00 |
| 24.12.2025 | 4,39 | 4,50 | 4,05 | 4,25 | -3,85% | 102.771,00 |
| 23.12.2025 | 4,36 | 4,65 | 4,33 | 4,42 | 0,23% | 256.145,00 |
| 22.12.2025 | 4,05 | 4,59 | 3,68 | 4,41 | 8,89% | 680.278,00 |
| 19.12.2025 | 3,57 | 4,08 | 3,57 | 4,05 | 13,45% | 267.464,00 |
| 18.12.2025 | 3,52 | 3,62 | 3,45 | 3,57 | 2,00% | 145.154,00 |
| 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% | 247.196,00 |
| 15.12.2025 | 3,61 | 3,75 | 3,52 | 3,65 | 4,29% | 473.034,00 |
| 12.12.2025 | 3,31 | 3,50 | 3,20 | 3,50 | 5,42% | 324.038,00 |
| 11.12.2025 | 3,26 | 3,37 | 3,18 | 3,32 | -1,78% | 172.821,00 |
| 10.12.2025 | 3,32 | 3,39 | 3,12 | 3,38 | 3,36% | 249.994,00 |
| 09.12.2025 | 3,57 | 3,59 | 3,00 | 3,27 | 2,19% | 1.011.334,00 |
| 08.12.2025 | 2,98 | 3,30 | 2,98 | 3,20 | 7,49% | 293.456,00 |
| 05.12.2025 | 2,87 | 2,99 | 2,84 | 2,98 | 3,37% | 131.285,00 |
| 04.12.2025 | 2,77 | 2,90 | 2,72 | 2,88 | 2,86% | 77.199,00 |
| 03.12.2025 | 2,64 | 2,83 | 2,60 | 2,80 | 7,69% | 94.618,00 |
| 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% | 130.491,00 |
| 28.11.2025 | 2,51 | 2,57 | 2,40 | 2,53 | 2,02% | 17.169,00 |
| 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% | 79.758,00 |
| 24.11.2025 | 2,43 | 2,45 | 2,30 | 2,34 | -4,10% | 61.957,00 |
| 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% | 34.350,00 |
| 18.11.2025 | 2,41 | 2,48 | 2,40 | 2,41 | -0,82% | 55.432,00 |
| 17.11.2025 | 2,50 | 2,57 | 2,43 | 2,43 | -1,62% | 40.045,00 |
| 14.11.2025 | 2,61 | 2,70 | 2,43 | 2,47 | -8,76% | 117.919,00 |
| 13.11.2025 | 2,65 | 2,74 | 2,65 | 2,71 | 0,26% | 32.655,00 |
| 12.11.2025 | 2,64 | 2,75 | 2,62 | 2,70 | 1,89% | 31.044,00 |
| 11.11.2025 | 2,78 | 2,78 | 2,63 | 2,65 | -2,21% | 21.858,00 |
| 10.11.2025 | 2,55 | 2,75 | 2,55 | 2,71 | 3,44% | 81.121,00 |
| 07.11.2025 | 2,62 | 2,64 | 2,55 | 2,62 | -1,13% | 33.482,00 |
| 06.11.2025 | 2,79 | 2,79 | 2,28 | 2,65 | -5,36% | 214.527,00 |
| 05.11.2025 | 2,74 | 2,84 | 2,73 | 2,80 | 1,08% | 45.447,00 |
| 04.11.2025 | 2,82 | 2,88 | 2,73 | 2,77 | -3,15% | 205.410,00 |
| 03.11.2025 | 2,82 | 2,97 | 2,76 | 2,86 | 0,35% | 168.046,00 |
| 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% | 186.408,00 |
| 23.10.2025 | 2,92 | 2,97 | 2,92 | 2,93 | 0,91% | - |
| 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 |