4,899$
1,64%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 1,63 | 1,63 | 1,55 | 1,57 | -1,88% | 10.255,00 |
| 12.12.2024 | 1,61 | 1,66 | 1,59 | 1,60 | -5,33% | 5.582,00 |
| 11.12.2024 | 1,62 | 1,79 | 1,62 | 1,69 | 0,00% | 23.647,00 |
| 10.12.2024 | 1,78 | 2,04 | 1,52 | 1,69 | -11,05% | 54.592,00 |
| 09.12.2024 | 1,78 | 2,08 | 1,75 | 1,90 | 11,11% | 107.106,00 |
| 06.12.2024 | 1,57 | 1,73 | 1,57 | 1,71 | 9,62% | 30.696,00 |
| 05.12.2024 | 1,64 | 1,64 | 1,55 | 1,56 | -6,02% | 10.029,00 |
| 04.12.2024 | 1,63 | 1,66 | 1,56 | 1,66 | 1,84% | 5.048,00 |
| 03.12.2024 | 1,60 | 1,63 | 1,42 | 1,63 | 1,24% | 19.388,00 |
| 02.12.2024 | 1,67 | 1,67 | 1,60 | 1,61 | -5,29% | 10.679,00 |
| 29.11.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 3,66% | 2.591,00 |
| 27.11.2024 | 1,70 | 1,72 | 1,57 | 1,64 | -2,38% | 14.447,00 |
| 26.11.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | 1.902,00 |
| 25.11.2024 | 1,70 | 1,72 | 1,67 | 1,68 | -1,18% | 4.303,00 |
| 22.11.2024 | 1,70 | 1,73 | 1,68 | 1,70 | 0,00% | 3.706,00 |
| 21.11.2024 | 1,69 | 1,71 | 1,67 | 1,70 | 0,00% | 2.926,00 |
| 20.11.2024 | 1,73 | 1,74 | 1,69 | 1,70 | 0,00% | 13.031,00 |
| 19.11.2024 | 1,72 | 1,74 | 1,70 | 1,70 | -1,16% | 8.191,00 |
| 18.11.2024 | 1,78 | 1,80 | 1,70 | 1,72 | 1,18% | 14.048,00 |
| 15.11.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -1,16% | 2.215,00 |
| 14.11.2024 | 1,83 | 1,83 | 1,70 | 1,72 | -6,52% | 14.689,00 |
| 13.11.2024 | 1,80 | 1,90 | 1,80 | 1,84 | 2,22% | 5.312,00 |
| 12.11.2024 | 1,85 | 1,90 | 1,80 | 1,80 | -2,70% | 9.643,00 |
| 11.11.2024 | 1,82 | 1,89 | 1,82 | 1,85 | 2,21% | 10.865,00 |
| 08.11.2024 | 1,88 | 1,94 | 1,81 | 1,81 | -3,72% | 9.554,00 |
| 07.11.2024 | 1,89 | 1,94 | 1,88 | 1,88 | 1,62% | 3.278,00 |
| 06.11.2024 | 1,98 | 1,98 | 1,85 | 1,85 | -3,65% | 10.015,00 |
| 05.11.2024 | 1,97 | 2,00 | 1,91 | 1,92 | -2,54% | 19.715,00 |
| 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 |