1,460€
5,80%
Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,33 | 1,41 | 1,33 | 1,40 | 1,45% | - |
| 08.05.2025 | 1,39 | 1,46 | 1,38 | 1,38 | -4,17% | - |
| 07.05.2025 | 1,51 | 1,52 | 1,43 | 1,44 | -7,10% | - |
| 06.05.2025 | 1,66 | 1,66 | 1,45 | 1,55 | -6,63% | - |
| 05.05.2025 | 1,88 | 1,95 | 1,66 | 1,66 | -14,43% | - |
| 02.05.2025 | 1,62 | 2,06 | 1,62 | 1,94 | 29,33% | - |
| 30.04.2025 | 1,46 | 1,52 | 1,46 | 1,50 | -1,32% | - |
| 29.04.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 2,01% | - |
| 28.04.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -5,10% | - |
| 25.04.2025 | 1,48 | 1,57 | 1,48 | 1,57 | 2,61% | - |
| 24.04.2025 | 1,37 | 1,53 | 1,37 | 1,53 | 7,75% | - |
| 23.04.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 3,65% | - |
| 22.04.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 2,24% | - |
| 17.04.2025 | 1,22 | 1,34 | 1,22 | 1,34 | 3,88% | - |
| 16.04.2025 | 1,37 | 1,46 | 1,29 | 1,29 | -12,24% | - |
| 15.04.2025 | 1,31 | 1,47 | 1,31 | 1,47 | 7,30% | - |
| 14.04.2025 | 1,25 | 1,37 | 1,25 | 1,37 | 6,20% | - |
| 11.04.2025 | 1,23 | 1,32 | 1,23 | 1,29 | 2,38% | - |
| 10.04.2025 | 1,36 | 1,36 | 1,26 | 1,26 | -8,03% | - |
| 09.04.2025 | 1,14 | 1,37 | 1,13 | 1,37 | 18,10% | - |
| 08.04.2025 | 1,31 | 1,34 | 1,16 | 1,16 | -16,55% | - |
| 07.04.2025 | 1,42 | 1,43 | 1,37 | 1,39 | -5,44% | - |
| 04.04.2025 | 1,57 | 1,57 | 1,47 | 1,47 | -10,37% | - |
| 03.04.2025 | 1,66 | 1,66 | 1,56 | 1,64 | -4,65% | - |
| 02.04.2025 | 1,72 | 1,78 | 1,62 | 1,72 | -2,27% | - |
| 01.04.2025 | 1,67 | 1,79 | 1,67 | 1,76 | 4,14% | - |
| 31.03.2025 | 1,66 | 1,69 | 1,61 | 1,69 | -1,17% | - |
| 28.03.2025 | 1,78 | 1,81 | 1,71 | 1,71 | -6,56% | - |
| 27.03.2025 | 1,79 | 1,84 | 1,79 | 1,83 | -1,61% | - |
| 26.03.2025 | 1,72 | 1,86 | 1,72 | 1,86 | 5,08% | - |
| 25.03.2025 | 1,65 | 1,78 | 1,65 | 1,77 | 0,57% | - |
| 24.03.2025 | 1,72 | 1,80 | 1,71 | 1,76 | -0,56% | - |
| 21.03.2025 | 1,69 | 1,81 | 1,69 | 1,77 | 1,72% | - |
| 20.03.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -1,69% | - |
| 19.03.2025 | 1,77 | 1,83 | 1,76 | 1,77 | -2,21% | - |
| 18.03.2025 | 1,81 | 1,81 | 1,76 | 1,81 | -2,69% | - |
| 17.03.2025 | 1,78 | 1,87 | 1,78 | 1,86 | 1,64% | - |
| 14.03.2025 | 1,80 | 1,83 | 1,80 | 1,83 | -1,08% | - |
| 13.03.2025 | 1,79 | 1,86 | 1,79 | 1,85 | 0,54% | - |
| 12.03.2025 | 1,93 | 1,93 | 1,83 | 1,84 | -6,60% | - |
| 11.03.2025 | 2,06 | 2,06 | 1,96 | 1,97 | -6,19% | - |
| 10.03.2025 | 1,99 | 2,10 | 1,98 | 2,10 | 2,94% | - |
| 07.03.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -4,67% | - |
| 06.03.2025 | 2,10 | 2,14 | 2,06 | 2,14 | 0,00% | - |
| 05.03.2025 | 2,20 | 2,20 | 2,14 | 2,14 | -5,31% | - |
| 04.03.2025 | 2,40 | 2,40 | 2,26 | 2,26 | -9,60% | - |
| 03.03.2025 | 2,56 | 2,56 | 2,48 | 2,50 | -3,10% | - |
| 28.02.2025 | 2,56 | 2,62 | 2,50 | 2,58 | 0,00% | - |
| 27.02.2025 | 2,58 | 2,62 | 2,54 | 2,58 | -0,77% | - |
| 26.02.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 4,00% | - |
| 25.02.2025 | 2,44 | 2,52 | 2,40 | 2,50 | 0,81% | - |
| 24.02.2025 | 2,36 | 2,54 | 2,34 | 2,48 | 4,20% | - |
| 21.02.2025 | 2,50 | 2,54 | 2,38 | 2,38 | -5,56% | - |
| 20.02.2025 | 2,50 | 2,54 | 2,48 | 2,52 | -2,33% | - |
| 19.02.2025 | 2,66 | 2,66 | 2,58 | 2,58 | -5,15% | - |
| 18.02.2025 | 2,80 | 2,80 | 2,68 | 2,72 | -4,90% | - |
| 17.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 14.02.2025 | 2,70 | 2,84 | 2,70 | 2,84 | 5,19% | - |
| 13.02.2025 | 2,74 | 2,74 | 2,60 | 2,70 | -0,74% | - |
| 12.02.2025 | 2,76 | 2,76 | 2,68 | 2,72 | -3,55% | - |
| 11.02.2025 | 2,82 | 2,88 | 2,80 | 2,82 | -2,76% | - |
| 10.02.2025 | 3,16 | 3,16 | 2,74 | 2,90 | -7,64% | - |
| 07.02.2025 | 3,04 | 3,24 | 3,04 | 3,14 | 1,29% | - |
| 06.02.2025 | 3,08 | 3,16 | 3,08 | 3,10 | -1,90% | - |
| 05.02.2025 | 3,34 | 3,34 | 3,12 | 3,16 | -4,82% | - |
| 04.02.2025 | 3,26 | 3,32 | 3,06 | 3,32 | -0,60% | - |
| 03.02.2025 | 3,32 | 3,42 | 3,04 | 3,34 | -1,18% | - |
| 31.01.2025 | 3,28 | 3,42 | 3,28 | 3,38 | 0,60% | - |
| 30.01.2025 | 3,42 | 3,42 | 3,26 | 3,36 | -1,75% | - |
| 29.01.2025 | 3,24 | 3,42 | 3,20 | 3,42 | 5,56% | - |
| 28.01.2025 | 3,24 | 3,24 | 2,96 | 3,24 | -1,82% | - |
| 27.01.2025 | 3,00 | 3,32 | 3,00 | 3,30 | 7,84% | - |
| 24.01.2025 | 3,62 | 3,62 | 3,06 | 3,06 | -17,30% | - |
| 23.01.2025 | 4,20 | 4,22 | 3,70 | 3,70 | 63,72% | 90,00 |
| 22.01.2025 | 2,72 | 2,72 | 2,14 | 2,26 | -18,12% | - |
| 21.01.2025 | 3,16 | 3,16 | 2,68 | 2,76 | -13,75% | - |
| 20.01.2025 | 3,24 | 3,24 | 3,20 | 3,20 | -1,84% | - |
| 17.01.2025 | 3,44 | 3,50 | 3,26 | 3,26 | -6,32% | - |
| 16.01.2025 | 3,70 | 3,70 | 3,48 | 3,48 | -7,45% | - |
| 15.01.2025 | 3,82 | 4,00 | 3,76 | 3,76 | -1,57% | - |
| 14.01.2025 | 4,22 | 4,44 | 3,82 | 3,82 | -9,48% | - |
| 13.01.2025 | 3,86 | 4,22 | 3,72 | 4,22 | 9,33% | - |
| 10.01.2025 | 3,80 | 4,04 | 3,76 | 3,86 | 0,52% | 123,00 |
| 09.01.2025 | 3,84 | 3,84 | 3,84 | 3,84 | 0,52% | - |
| 08.01.2025 | 4,02 | 4,02 | 3,68 | 3,82 | -7,28% | - |
| 07.01.2025 | 3,92 | 4,36 | 3,88 | 4,12 | 3,00% | - |
| 06.01.2025 | 3,88 | 4,48 | 3,88 | 4,00 | -1,48% | - |
| 03.01.2025 | 3,66 | 4,22 | 3,66 | 4,06 | 9,73% | 758,00 |
| 02.01.2025 | 3,40 | 4,04 | 3,40 | 3,70 | -1,07% | - |
| 30.12.2024 | 3,74 | 3,74 | 3,74 | 3,74 | -2,09% | - |
| 27.12.2024 | 3,40 | 3,82 | 3,18 | 3,82 | -10,75% | - |
| 23.12.2024 | 4,50 | 5,50 | 4,28 | 4,28 | -2,28% | - |
| 20.12.2024 | 2,56 | 4,38 | 2,56 | 4,38 | 78,05% | 1.022,00 |
| 19.12.2024 | 2,46 | 3,06 | 2,46 | 2,46 | 75,71% | 2.000,00 |
| 18.12.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 17.12.2024 | 1,22 | 1,44 | 1,22 | 1,44 | 12,50% | - |
| 16.12.2024 | 1,39 | 1,39 | 1,28 | 1,28 | -10,49% | - |
| 13.12.2024 | 1,42 | 1,48 | 1,42 | 1,43 | -0,69% | - |
| 12.12.2024 | 1,48 | 1,48 | 1,44 | 1,44 | 15,20% | - |
| 11.12.2024 | 1,50 | 1,50 | 1,23 | 1,25 | 5,93% | - |