3,790€
4,70%
Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,50 | 3,74 | 3,50 | 3,72 | 2,76% | - |
| 28.05.2026 | 3,42 | 3,66 | 3,42 | 3,62 | 1,69% | - |
| 27.05.2026 | 3,38 | 3,56 | 3,38 | 3,56 | 0,00% | - |
| 26.05.2026 | 3,42 | 3,56 | 3,42 | 3,56 | -1,11% | - |
| 25.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | 1,12% | - |
| 22.05.2026 | 3,42 | 3,56 | 3,42 | 3,56 | 0,56% | - |
| 21.05.2026 | 3,48 | 3,58 | 3,48 | 3,54 | -2,21% | - |
| 20.05.2026 | 3,52 | 3,70 | 3,52 | 3,62 | 0,00% | - |
| 19.05.2026 | 3,42 | 3,62 | 3,42 | 3,62 | 2,84% | - |
| 18.05.2026 | 3,46 | 3,66 | 3,46 | 3,52 | -2,22% | - |
| 15.05.2026 | 3,42 | 3,62 | 3,42 | 3,60 | 1,69% | - |
| 14.05.2026 | 3,40 | 3,60 | 3,40 | 3,54 | 0,57% | - |
| 13.05.2026 | 3,50 | 3,52 | 3,50 | 3,52 | -3,83% | - |
| 12.05.2026 | 3,36 | 3,68 | 3,36 | 3,66 | 5,17% | - |
| 11.05.2026 | 3,74 | 3,74 | 3,42 | 3,48 | -10,77% | - |
| 08.05.2026 | 3,84 | 3,96 | 3,82 | 3,90 | -1,02% | - |
| 07.05.2026 | 4,00 | 4,10 | 3,94 | 3,94 | -6,19% | - |
| 06.05.2026 | 4,48 | 4,52 | 4,16 | 4,20 | -10,64% | - |
| 05.05.2026 | 4,24 | 4,76 | 4,24 | 4,70 | 7,80% | - |
| 04.05.2026 | 3,96 | 4,38 | 3,96 | 4,36 | 4,81% | - |
| 30.04.2026 | 3,74 | 4,16 | 3,74 | 4,16 | 9,47% | - |
| 29.04.2026 | 3,92 | 3,92 | 3,76 | 3,80 | -5,47% | - |
| 28.04.2026 | 3,72 | 4,14 | 3,72 | 4,02 | 3,61% | - |
| 27.04.2026 | 3,88 | 4,20 | 3,88 | 3,88 | -2,02% | - |
| 24.04.2026 | 3,48 | 3,96 | 3,48 | 3,96 | 8,79% | - |
| 23.04.2026 | 3,54 | 3,68 | 3,50 | 3,64 | -1,09% | - |
| 22.04.2026 | 3,58 | 3,68 | 3,56 | 3,68 | 2,22% | 500,00 |
| 21.04.2026 | 3,86 | 3,86 | 3,42 | 3,60 | 25,87% | - |
| 20.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 17.04.2026 | 2,56 | 2,78 | 2,56 | 2,78 | 10,32% | - |
| 16.04.2026 | 2,64 | 2,64 | 2,52 | 2,52 | -3,08% | - |
| 15.04.2026 | 2,36 | 2,64 | 2,36 | 2,60 | 11,11% | 1.400,00 |
| 14.04.2026 | 2,08 | 2,34 | 2,00 | 2,34 | 13,59% | - |
| 13.04.2026 | 2,12 | 2,12 | 1,99 | 2,06 | 0,00% | - |
| 10.04.2026 | 2,08 | 2,08 | 1,95 | 2,06 | 0,98% | - |
| 09.04.2026 | 2,04 | 2,04 | 1,97 | 2,04 | 0,99% | - |
| 08.04.2026 | 1,96 | 2,02 | 1,89 | 2,02 | 9,78% | - |
| 07.04.2026 | 1,99 | 1,99 | 1,84 | 1,84 | -8,00% | - |
| 02.04.2026 | 2,08 | 2,08 | 2,00 | 2,00 | -3,85% | - |
| 01.04.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 2,97% | - |
| 31.03.2026 | 1,93 | 2,02 | 1,91 | 2,02 | 7,45% | - |
| 30.03.2026 | 1,71 | 1,88 | 1,71 | 1,88 | 12,57% | - |
| 27.03.2026 | 1,77 | 1,77 | 1,63 | 1,67 | -4,57% | - |
| 26.03.2026 | 1,76 | 1,77 | 1,75 | 1,75 | 0,57% | - |
| 25.03.2026 | 1,84 | 1,84 | 1,74 | 1,74 | -3,33% | - |
| 24.03.2026 | 1,86 | 1,88 | 1,80 | 1,80 | -1,64% | - |
| 23.03.2026 | 1,81 | 1,87 | 1,81 | 1,83 | 0,55% | - |
| 20.03.2026 | 1,87 | 1,87 | 1,68 | 1,82 | -0,55% | - |
| 19.03.2026 | 1,89 | 1,91 | 1,83 | 1,83 | -2,14% | - |
| 18.03.2026 | 2,04 | 2,04 | 1,87 | 1,87 | -5,08% | - |
| 17.03.2026 | 2,06 | 2,06 | 1,97 | 1,97 | -2,48% | - |
| 16.03.2026 | 2,16 | 2,16 | 2,02 | 2,02 | -4,72% | - |
| 13.03.2026 | 2,08 | 2,18 | 2,08 | 2,12 | 2,91% | - |
| 12.03.2026 | 2,08 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 11.03.2026 | 2,16 | 2,16 | 2,06 | 2,06 | -2,83% | - |
| 10.03.2026 | 2,24 | 2,24 | 2,12 | 2,12 | -2,75% | - |
| 09.03.2026 | 2,26 | 2,26 | 2,06 | 2,18 | -5,22% | - |
| 06.03.2026 | 2,38 | 2,38 | 2,30 | 2,30 | -0,86% | - |
| 05.03.2026 | 2,44 | 2,44 | 2,30 | 2,32 | -4,13% | - |
| 04.03.2026 | 2,40 | 2,42 | 2,40 | 2,42 | -0,82% | - |
| 03.03.2026 | 2,50 | 2,50 | 2,36 | 2,44 | -3,94% | - |
| 02.03.2026 | 2,58 | 2,60 | 2,50 | 2,54 | -0,78% | - |
| 27.02.2026 | 2,66 | 2,66 | 2,54 | 2,56 | -2,29% | - |
| 26.02.2026 | 2,54 | 2,62 | 2,50 | 2,62 | 7,38% | - |
| 25.02.2026 | 2,42 | 2,54 | 2,42 | 2,44 | 0,83% | - |
| 24.02.2026 | 2,30 | 2,42 | 2,30 | 2,42 | 7,08% | - |
| 23.02.2026 | 2,46 | 2,46 | 2,26 | 2,26 | -8,13% | - |
| 20.02.2026 | 2,24 | 2,46 | 2,24 | 2,46 | 11,82% | - |
| 19.02.2026 | 2,30 | 2,30 | 2,20 | 2,20 | -1,79% | - |
| 18.02.2026 | 2,14 | 2,24 | 2,14 | 2,24 | 4,67% | - |
| 17.02.2026 | 2,16 | 2,18 | 2,14 | 2,14 | -0,93% | - |
| 16.02.2026 | 2,16 | 2,16 | 2,14 | 2,16 | 2,86% | - |
| 13.02.2026 | 2,08 | 2,10 | 2,04 | 2,10 | 2,94% | - |
| 12.02.2026 | 2,20 | 2,20 | 2,04 | 2,04 | -3,77% | - |
| 11.02.2026 | 2,20 | 2,20 | 2,10 | 2,12 | -2,75% | - |
| 10.02.2026 | 2,18 | 2,18 | 2,14 | 2,18 | 1,87% | - |
| 09.02.2026 | 2,16 | 2,16 | 2,10 | 2,14 | 0,94% | - |
| 06.02.2026 | 2,12 | 2,12 | 2,10 | 2,12 | 0,00% | - |
| 05.02.2026 | 2,28 | 2,28 | 2,12 | 2,12 | -3,64% | - |
| 04.02.2026 | 2,30 | 2,30 | 2,18 | 2,20 | -2,65% | - |
| 03.02.2026 | 2,32 | 2,32 | 2,24 | 2,26 | -1,74% | - |
| 02.02.2026 | 2,24 | 2,32 | 2,24 | 2,30 | 1,77% | - |
| 30.01.2026 | 2,32 | 2,32 | 2,18 | 2,26 | -0,88% | - |
| 29.01.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | - |
| 28.01.2026 | 2,14 | 2,22 | 2,12 | 2,22 | 4,72% | - |
| 27.01.2026 | 2,20 | 2,20 | 2,08 | 2,12 | -1,85% | - |
| 26.01.2026 | 2,28 | 2,28 | 2,16 | 2,16 | -5,26% | - |
| 23.01.2026 | 2,30 | 2,32 | 2,28 | 2,28 | -0,87% | - |
| 22.01.2026 | 2,32 | 2,34 | 2,28 | 2,30 | 0,00% | - |
| 21.01.2026 | 2,32 | 2,32 | 2,24 | 2,30 | 0,88% | - |
| 20.01.2026 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | - |
| 19.01.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 16.01.2026 | 2,52 | 2,52 | 2,38 | 2,38 | -5,56% | - |
| 15.01.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 4,13% | - |
| 14.01.2026 | 2,38 | 2,46 | 2,38 | 2,42 | 1,68% | - |
| 13.01.2026 | 2,54 | 2,54 | 2,38 | 2,38 | -4,80% | - |
| 12.01.2026 | 2,96 | 2,96 | 2,50 | 2,50 | -11,97% | - |
| 09.01.2026 | 3,02 | 3,02 | 2,84 | 2,84 | -6,58% | - |
| 08.01.2026 | 3,22 | 3,22 | 3,02 | 3,04 | -5,59% | - |
| 07.01.2026 | 3,42 | 3,42 | 3,22 | 3,22 | -6,40% | - |