1,953$
-0,89%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,95 | 2,00 | 1,95 | 1,96 | -0,65% | - |
| 04.11.2024 | 1,99 | 2,01 | 1,90 | 1,97 | 1,55% | 13.417,00 |
| 01.11.2024 | 1,80 | 2,00 | 1,80 | 1,94 | 7,78% | 14.986,00 |
| 31.10.2024 | 1,76 | 1,81 | 1,76 | 1,80 | 2,27% | 8.601,00 |
| 30.10.2024 | 1,86 | 1,90 | 1,76 | 1,76 | -7,37% | 14.544,00 |
| 29.10.2024 | 1,82 | 1,94 | 1,82 | 1,90 | 4,40% | 5.734,00 |
| 28.10.2024 | 1,86 | 1,95 | 1,82 | 1,82 | -1,09% | 9.338,00 |
| 25.10.2024 | 1,75 | 1,92 | 1,75 | 1,84 | 5,14% | 15.112,00 |
| 24.10.2024 | 1,79 | 1,81 | 1,71 | 1,75 | -5,41% | 8.156,00 |
| 23.10.2024 | 1,90 | 1,90 | 1,85 | 1,85 | -2,63% | 3.383,00 |
| 22.10.2024 | 1,94 | 1,94 | 1,88 | 1,90 | -2,06% | 4.227,00 |
| 21.10.2024 | 2,05 | 2,05 | 1,94 | 1,94 | -1,65% | 3.073,00 |
| 18.10.2024 | 1,99 | 2,00 | 1,97 | 1,97 | -0,37% | - |
| 17.10.2024 | 1,97 | 2,04 | 1,95 | 1,98 | -1,00% | 7.237,00 |
| 16.10.2024 | 2,00 | 2,00 | 1,91 | 2,00 | 0,00% | 17.331,00 |
| 15.10.2024 | 2,00 | 2,01 | 1,95 | 2,00 | 0,00% | 10.862,00 |
| 14.10.2024 | 1,97 | 2,20 | 1,97 | 2,00 | -0,10% | 34.470,00 |
| 11.10.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 2,40% | 6.239,00 |
| 10.10.2024 | 1,99 | 1,99 | 1,96 | 1,96 | -1,76% | 7.561,00 |
| 09.10.2024 | 1,95 | 1,99 | 1,95 | 1,99 | 2,05% | 1.198,00 |
| 08.10.2024 | 2,00 | 2,00 | 1,92 | 1,95 | -2,50% | 21.542,00 |
| 07.10.2024 | 2,00 | 2,01 | 2,00 | 2,00 | 0,00% | 8.724,00 |
| 04.10.2024 | 2,00 | 2,02 | 1,98 | 2,00 | 0,50% | 8.307,00 |
| 03.10.2024 | 2,03 | 2,03 | 1,97 | 1,99 | 0,00% | 13.449,00 |
| 02.10.2024 | 2,00 | 2,03 | 1,94 | 1,99 | -0,50% | 34.034,00 |
| 01.10.2024 | 1,86 | 2,00 | 1,86 | 2,00 | 8,11% | 15.712,00 |
| 30.09.2024 | 1,93 | 1,95 | 1,82 | 1,85 | -3,65% | 21.962,00 |
| 27.09.2024 | 1,91 | 2,00 | 1,85 | 1,92 | 0,52% | 26.933,00 |
| 26.09.2024 | 1,89 | 1,92 | 1,89 | 1,91 | 0,53% | 7.345,00 |
| 25.09.2024 | 1,85 | 1,91 | 1,81 | 1,90 | 1,06% | 9.895,00 |
| 24.09.2024 | 1,90 | 1,92 | 1,75 | 1,88 | 1,08% | 73.442,00 |
| 23.09.2024 | 1,94 | 1,94 | 1,80 | 1,86 | 3,33% | 12.171,00 |
| 20.09.2024 | 1,99 | 1,99 | 1,80 | 1,80 | -10,00% | 31.544,00 |
| 19.09.2024 | 1,88 | 2,00 | 1,75 | 2,00 | 4,17% | 34.758,00 |
| 18.09.2024 | 2,08 | 2,08 | 1,87 | 1,92 | -7,25% | 27.728,00 |
| 17.09.2024 | 2,40 | 2,46 | 1,70 | 2,07 | -11,62% | 83.989,00 |
| 16.09.2024 | 2,01 | 2,39 | 2,01 | 2,34 | 23,93% | 96.814,00 |
| 13.09.2024 | 1,85 | 1,91 | 1,82 | 1,89 | 2,72% | 6.904,00 |
| 12.09.2024 | 1,86 | 1,90 | 1,78 | 1,84 | 1,10% | 8.073,00 |
| 11.09.2024 | 1,85 | 1,85 | 1,75 | 1,82 | 2,21% | 4.861,00 |
| 10.09.2024 | 1,89 | 1,89 | 1,78 | 1,78 | -2,16% | 982,00 |
| 09.09.2024 | 1,78 | 1,86 | 1,71 | 1,82 | -1,09% | 4.792,00 |
| 06.09.2024 | 1,79 | 1,84 | 1,79 | 1,84 | -0,54% | 1.806,00 |
| 05.09.2024 | 1,82 | 1,89 | 1,81 | 1,85 | 2,78% | 5.240,00 |
| 04.09.2024 | 1,76 | 1,80 | 1,72 | 1,80 | 2,27% | 2.348,00 |
| 03.09.2024 | 1,80 | 1,82 | 1,71 | 1,76 | -4,86% | 4.631,00 |
| 30.08.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -0,54% | 2.163,00 |
| 29.08.2024 | 1,72 | 1,87 | 1,72 | 1,86 | 6,29% | 3.235,00 |
| 28.08.2024 | 1,85 | 1,88 | 1,72 | 1,75 | -5,41% | 12.335,00 |
| 27.08.2024 | 1,75 | 1,94 | 1,75 | 1,85 | 8,82% | 22.664,00 |
| 26.08.2024 | 1,70 | 1,70 | 1,68 | 1,70 | 0,00% | 1.313,00 |
| 23.08.2024 | 1,70 | 1,70 | 1,64 | 1,70 | 0,59% | 3.208,00 |
| 22.08.2024 | 1,70 | 1,70 | 1,58 | 1,69 | -3,43% | 5.760,00 |
| 21.08.2024 | 1,74 | 1,75 | 1,69 | 1,75 | 1,16% | 3.523,00 |
| 20.08.2024 | 1,68 | 1,74 | 1,65 | 1,73 | 4,22% | 9.862,00 |
| 19.08.2024 | 1,56 | 1,70 | 1,52 | 1,66 | 8,50% | 18.746,00 |
| 16.08.2024 | 1,61 | 1,62 | 1,37 | 1,53 | -6,13% | 21.607,00 |
| 15.08.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 2,52% | 1.518,00 |
| 14.08.2024 | 1,57 | 1,60 | 1,55 | 1,59 | 4,61% | 2.753,00 |
| 13.08.2024 | 1,56 | 1,56 | 1,52 | 1,52 | -2,56% | 3.268,00 |
| 12.08.2024 | 1,47 | 1,64 | 1,47 | 1,56 | 6,12% | 13.696,00 |
| 09.08.2024 | 1,46 | 1,51 | 1,44 | 1,47 | 0,57% | 3.600,00 |
| 08.08.2024 | 1,45 | 1,52 | 1,45 | 1,46 | 0,81% | 2.015,00 |
| 07.08.2024 | 1,45 | 1,50 | 1,44 | 1,45 | -2,03% | 3.153,00 |
| 06.08.2024 | 1,45 | 1,57 | 1,42 | 1,48 | 4,96% | 11.303,00 |
| 05.08.2024 | 1,27 | 1,42 | 1,27 | 1,41 | -8,44% | 10.755,00 |
| 02.08.2024 | 1,63 | 1,68 | 1,50 | 1,54 | -9,94% | 44.709,00 |
| 01.08.2024 | 1,77 | 1,77 | 1,69 | 1,71 | 2,40% | 8.301,00 |
| 31.07.2024 | 1,63 | 1,76 | 1,55 | 1,67 | 1,21% | 24.475,00 |
| 30.07.2024 | 1,70 | 1,73 | 1,63 | 1,65 | -4,62% | 8.216,00 |
| 29.07.2024 | 1,73 | 1,78 | 1,71 | 1,73 | 2,37% | 11.843,00 |
| 26.07.2024 | 1,79 | 1,85 | 1,65 | 1,69 | -2,31% | 43.355,00 |
| 25.07.2024 | 1,47 | 1,74 | 1,45 | 1,73 | 15,33% | 82.295,00 |
| 24.07.2024 | 1,48 | 1,52 | 1,47 | 1,50 | 0,00% | 18.423,00 |
| 23.07.2024 | 1,49 | 1,52 | 1,43 | 1,50 | 3,45% | 16.808,00 |
| 22.07.2024 | 1,36 | 1,50 | 1,36 | 1,45 | 4,32% | 19.204,00 |
| 19.07.2024 | 1,38 | 1,43 | 1,32 | 1,39 | 0,72% | 51.176,00 |
| 18.07.2024 | 1,34 | 1,42 | 1,34 | 1,38 | -1,43% | 17.173,00 |
| 17.07.2024 | 1,45 | 1,45 | 1,39 | 1,40 | -1,41% | 20.446,00 |
| 16.07.2024 | 1,42 | 1,46 | 1,30 | 1,42 | -2,74% | 493.972,00 |
| 15.07.2024 | 1,43 | 1,57 | 1,41 | 1,46 | 3,55% | 39.182,00 |
| 12.07.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 2,17% | 9.177,00 |
| 11.07.2024 | 1,40 | 1,40 | 1,37 | 1,38 | -0,72% | 8.764,00 |
| 10.07.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 4,51% | 12.561,00 |
| 09.07.2024 | 1,35 | 1,35 | 1,30 | 1,33 | 2,31% | 11.594,00 |
| 08.07.2024 | 1,35 | 1,36 | 1,30 | 1,30 | -3,70% | 8.733,00 |
| 05.07.2024 | 1,36 | 1,41 | 1,34 | 1,35 | -3,57% | 11.054,00 |
| 03.07.2024 | 1,43 | 1,55 | 1,37 | 1,40 | 0,00% | 11.872,00 |
| 02.07.2024 | 1,38 | 1,42 | 1,35 | 1,40 | 2,94% | 12.269,00 |
| 01.07.2024 | 1,39 | 1,44 | 1,35 | 1,36 | -1,45% | 23.092,00 |
| 28.06.2024 | 1,45 | 1,45 | 1,38 | 1,38 | -0,74% | 14.131,00 |
| 27.06.2024 | 1,48 | 1,50 | 1,39 | 1,39 | -10,30% | 14.729,00 |
| 26.06.2024 | 1,45 | 1,60 | 1,39 | 1,55 | 9,93% | 26.067,00 |
| 25.06.2024 | 1,43 | 1,53 | 1,39 | 1,41 | 1,44% | 33.748,00 |
| 24.06.2024 | 1,37 | 1,46 | 1,34 | 1,39 | 2,21% | 34.205,00 |
| 21.06.2024 | 1,32 | 1,36 | 1,29 | 1,36 | 1,49% | 25.248,00 |
| 20.06.2024 | 1,36 | 1,45 | 1,28 | 1,34 | -1,47% | 38.497,00 |
| 18.06.2024 | 1,46 | 1,59 | 1,35 | 1,36 | -12,82% | 67.771,00 |
| 17.06.2024 | 1,47 | 1,57 | 1,30 | 1,56 | 9,86% | 62.448,00 |
| 14.06.2024 | 1,40 | 1,47 | 1,35 | 1,42 | 0,00% | 11.670,00 |