4,155$
-4,26%
Echtzeit-Aktienkurs Stitch Fix
Bid:
Ask:
Aktienkurse zur Stitch Fix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,30 | 4,38 | 4,13 | 4,14 | -4,61% | 2.904.725,00 |
| 30.09.2025 | 4,56 | 4,61 | 4,34 | 4,34 | -4,82% | 3.239.815,00 |
| 29.09.2025 | 4,68 | 4,69 | 4,47 | 4,56 | -2,77% | 6.537.213,00 |
| 26.09.2025 | 4,64 | 4,85 | 4,60 | 4,69 | -0,42% | 4.430.387,00 |
| 25.09.2025 | 4,78 | 5,16 | 4,54 | 4,71 | -16,49% | 9.819.449,00 |
| 24.09.2025 | 5,48 | 5,74 | 5,39 | 5,64 | 3,30% | 8.108.908,00 |
| 23.09.2025 | 5,57 | 5,85 | 5,43 | 5,46 | -1,80% | 3.888.779,00 |
| 22.09.2025 | 5,80 | 5,94 | 5,54 | 5,56 | -1,94% | 4.110.636,00 |
| 19.09.2025 | 5,72 | 5,72 | 5,54 | 5,67 | -0,75% | 3.158.282,00 |
| 18.09.2025 | 5,57 | 5,76 | 5,47 | 5,71 | 4,06% | 1.815.844,00 |
| 17.09.2025 | 5,51 | 5,85 | 5,46 | 5,49 | 0,18% | 2.732.193,00 |
| 16.09.2025 | 5,56 | 5,56 | 5,26 | 5,48 | -1,62% | 1.803.201,00 |
| 15.09.2025 | 5,54 | 5,72 | 5,51 | 5,57 | 1,83% | 2.667.452,00 |
| 12.09.2025 | 5,74 | 5,78 | 5,46 | 5,47 | -5,69% | 1.437.411,00 |
| 11.09.2025 | 5,72 | 5,90 | 5,72 | 5,80 | 1,58% | 1.812.189,00 |
| 10.09.2025 | 5,78 | 5,82 | 5,70 | 5,71 | -2,06% | 1.369.924,00 |
| 09.09.2025 | 5,69 | 5,86 | 5,61 | 5,83 | 2,28% | 2.076.877,00 |
| 08.09.2025 | 5,68 | 5,71 | 5,53 | 5,70 | 0,88% | 1.695.855,00 |
| 05.09.2025 | 5,67 | 5,77 | 5,55 | 5,65 | 0,71% | 1.709.737,00 |
| 04.09.2025 | 5,33 | 5,61 | 5,33 | 5,61 | 6,05% | 1.873.580,00 |
| 03.09.2025 | 5,19 | 5,37 | 5,12 | 5,29 | 1,73% | 1.672.016,00 |
| 02.09.2025 | 5,10 | 5,25 | 4,95 | 5,20 | -1,70% | 2.377.010,00 |
| 29.08.2025 | 5,55 | 5,55 | 5,28 | 5,29 | -4,86% | 2.465.608,00 |
| 28.08.2025 | 5,47 | 5,66 | 5,36 | 5,56 | 1,65% | 3.825.030,00 |
| 27.08.2025 | 5,24 | 5,57 | 5,24 | 5,47 | 4,59% | 3.426.902,00 |
| 26.08.2025 | 5,08 | 5,32 | 5,05 | 5,23 | 2,75% | 2.185.315,00 |
| 25.08.2025 | 5,09 | 5,24 | 5,05 | 5,09 | -0,29% | 1.680.153,00 |
| 22.08.2025 | 5,04 | 5,31 | 4,95 | 5,11 | 1,69% | 3.545.122,00 |
| 21.08.2025 | 5,03 | 5,08 | 4,85 | 5,02 | -1,57% | 2.122.377,00 |
| 20.08.2025 | 5,23 | 5,24 | 5,00 | 5,10 | -2,11% | 1.351.525,00 |
| 19.08.2025 | 5,01 | 5,22 | 5,01 | 5,21 | 3,78% | 1.630.298,00 |
| 18.08.2025 | 4,90 | 5,11 | 4,88 | 5,02 | 1,83% | 1.833.584,00 |
| 15.08.2025 | 4,91 | 5,01 | 4,88 | 4,93 | 1,23% | 1.451.092,00 |
| 14.08.2025 | 4,88 | 4,92 | 4,79 | 4,87 | -3,18% | 1.413.937,00 |
| 13.08.2025 | 4,86 | 5,07 | 4,85 | 5,03 | 3,93% | 2.054.578,00 |
| 12.08.2025 | 4,59 | 4,91 | 4,55 | 4,84 | 7,32% | 1.913.940,00 |
| 11.08.2025 | 4,46 | 4,53 | 4,40 | 4,51 | 0,89% | 1.364.319,00 |
| 08.08.2025 | 4,51 | 4,54 | 4,39 | 4,47 | -1,11% | 1.296.238,00 |
| 07.08.2025 | 4,90 | 4,94 | 4,49 | 4,52 | -6,42% | 1.832.297,00 |
| 06.08.2025 | 4,63 | 4,84 | 4,60 | 4,83 | 4,55% | 1.354.288,00 |
| 05.08.2025 | 4,71 | 4,73 | 4,57 | 4,62 | -1,07% | 1.482.223,00 |
| 04.08.2025 | 4,58 | 4,68 | 4,51 | 4,67 | 4,01% | 1.412.024,00 |
| 01.08.2025 | 4,62 | 4,62 | 4,39 | 4,49 | -5,17% | 2.333.010,00 |
| 31.07.2025 | 4,98 | 5,01 | 4,72 | 4,74 | -4,73% | 1.391.189,00 |
| 30.07.2025 | 5,00 | 5,11 | 4,93 | 4,97 | -0,40% | 2.001.979,00 |
| 29.07.2025 | 5,30 | 5,34 | 4,94 | 4,99 | -5,31% | 3.207.522,00 |
| 28.07.2025 | 5,08 | 5,36 | 4,97 | 5,27 | 4,36% | 2.811.732,00 |
| 25.07.2025 | 5,21 | 5,31 | 5,03 | 5,05 | -2,88% | 2.023.641,00 |
| 24.07.2025 | 5,21 | 5,30 | 5,11 | 5,20 | -1,14% | 2.184.760,00 |
| 23.07.2025 | 5,13 | 5,33 | 5,06 | 5,26 | 2,94% | 2.821.328,00 |
| 22.07.2025 | 4,99 | 5,17 | 4,92 | 5,11 | 3,65% | 3.705.702,00 |
| 21.07.2025 | 4,66 | 5,00 | 4,60 | 4,93 | 6,71% | 2.665.255,00 |
| 18.07.2025 | 4,37 | 4,65 | 4,32 | 4,62 | 6,45% | 2.526.930,00 |
| 17.07.2025 | 4,23 | 4,36 | 4,22 | 4,34 | 2,97% | 2.012.374,00 |
| 16.07.2025 | 4,20 | 4,27 | 4,03 | 4,22 | 0,60% | 1.492.067,00 |
| 15.07.2025 | 4,30 | 4,32 | 4,18 | 4,19 | -2,33% | 1.572.558,00 |
| 14.07.2025 | 4,25 | 4,56 | 4,18 | 4,29 | 8,88% | 4.270.991,00 |
| 11.07.2025 | 4,04 | 4,08 | 3,90 | 3,94 | -3,67% | 1.689.373,00 |
| 10.07.2025 | 4,07 | 4,30 | 4,04 | 4,09 | 0,49% | 1.859.673,00 |
| 09.07.2025 | 4,04 | 4,09 | 3,86 | 4,07 | 2,01% | 1.892.267,00 |
| 08.07.2025 | 4,00 | 4,08 | 3,94 | 3,99 | 0,00% | 1.333.742,00 |
| 07.07.2025 | 3,96 | 4,04 | 3,92 | 3,99 | -0,25% | 1.510.065,00 |
| 03.07.2025 | 3,91 | 4,01 | 3,86 | 4,00 | 2,56% | 901.475,00 |
| 02.07.2025 | 3,87 | 3,99 | 3,84 | 3,90 | 1,04% | 2.279.827,00 |
| 01.07.2025 | 3,66 | 4,03 | 3,61 | 3,86 | 4,47% | 2.640.115,00 |
| 30.06.2025 | 3,59 | 3,73 | 3,58 | 3,70 | 4,67% | 1.831.582,00 |
| 27.06.2025 | 3,67 | 3,68 | 3,52 | 3,53 | -3,81% | 4.129.831,00 |
| 26.06.2025 | 3,66 | 3,72 | 3,62 | 3,67 | 0,41% | 1.121.084,00 |
| 25.06.2025 | 3,75 | 3,78 | 3,65 | 3,66 | -2,27% | 1.284.792,00 |
| 24.06.2025 | 3,89 | 3,92 | 3,69 | 3,74 | -3,11% | 1.790.981,00 |
| 23.06.2025 | 3,75 | 3,88 | 3,69 | 3,86 | 2,12% | 1.765.017,00 |
| 20.06.2025 | 3,85 | 3,92 | 3,75 | 3,78 | -1,05% | 3.353.101,00 |
| 18.06.2025 | 3,86 | 3,95 | 3,81 | 3,82 | -1,29% | 2.200.574,00 |
| 17.06.2025 | 4,03 | 4,08 | 3,84 | 3,87 | -6,07% | 1.917.451,00 |
| 16.06.2025 | 4,04 | 4,15 | 3,96 | 4,12 | 4,04% | 2.371.534,00 |
| 13.06.2025 | 4,07 | 4,11 | 3,94 | 3,96 | -3,30% | 2.724.794,00 |
| 12.06.2025 | 4,15 | 4,24 | 4,06 | 4,10 | -4,43% | 2.640.674,00 |
| 11.06.2025 | 4,56 | 4,91 | 4,28 | 4,29 | -10,54% | 9.005.668,00 |
| 10.06.2025 | 4,77 | 4,82 | 4,44 | 4,79 | 1,27% | 7.160.650,00 |
| 09.06.2025 | 4,71 | 4,80 | 4,63 | 4,73 | 1,94% | 2.229.925,00 |
| 06.06.2025 | 4,77 | 4,77 | 4,55 | 4,64 | -0,64% | 1.468.917,00 |
| 05.06.2025 | 4,80 | 4,84 | 4,64 | 4,67 | -1,68% | 1.859.633,00 |
| 04.06.2025 | 4,79 | 4,97 | 4,74 | 4,75 | -0,63% | 1.755.349,00 |
| 03.06.2025 | 4,56 | 4,81 | 4,52 | 4,78 | 4,60% | 1.545.193,00 |
| 02.06.2025 | 4,42 | 4,62 | 4,35 | 4,57 | 3,39% | 1.767.940,00 |
| 30.05.2025 | 4,35 | 4,54 | 4,30 | 4,42 | 0,68% | 1.456.397,00 |
| 29.05.2025 | 4,54 | 4,59 | 4,37 | 4,39 | -3,30% | 2.127.225,00 |
| 28.05.2025 | 4,43 | 4,55 | 4,32 | 4,54 | 2,02% | 1.430.320,00 |
| 27.05.2025 | 4,26 | 4,47 | 4,19 | 4,45 | 6,71% | 1.363.304,00 |
| 23.05.2025 | 4,11 | 4,24 | 4,11 | 4,17 | -2,80% | 855.841,00 |
| 22.05.2025 | 4,09 | 4,33 | 4,09 | 4,29 | 4,38% | 920.271,00 |
| 21.05.2025 | 4,16 | 4,25 | 4,08 | 4,11 | -2,84% | 1.076.198,00 |
| 20.05.2025 | 4,20 | 4,27 | 4,12 | 4,23 | 0,00% | 1.177.199,00 |
| 19.05.2025 | 4,07 | 4,32 | 4,07 | 4,23 | 0,48% | 933.370,00 |
| 16.05.2025 | 4,24 | 4,35 | 4,18 | 4,21 | -0,59% | 1.065.799,00 |
| 15.05.2025 | 4,39 | 4,44 | 4,14 | 4,24 | -4,40% | 1.726.419,00 |
| 14.05.2025 | 4,41 | 4,54 | 4,39 | 4,43 | -0,23% | 1.394.317,00 |
| 13.05.2025 | 4,17 | 4,59 | 4,14 | 4,44 | 8,56% | 2.909.036,00 |
| 12.05.2025 | 3,77 | 4,13 | 3,76 | 4,09 | 17,19% | 3.004.550,00 |
| 09.05.2025 | 3,59 | 3,60 | 3,43 | 3,49 | -3,06% | 1.448.711,00 |