4,207$
8,44%
Echtzeit-Aktienkurs Stitch Fix
Bid:
Ask:
Aktienkurse zur Stitch Fix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 3,88 | 4,24 | 3,88 | 4,20 | 8,25% | 1.912.135,00 |
| 20.11.2024 | 3,80 | 3,89 | 3,77 | 3,88 | 2,37% | 809.990,00 |
| 19.11.2024 | 3,65 | 3,83 | 3,61 | 3,79 | 3,27% | 985.034,00 |
| 18.11.2024 | 3,60 | 3,76 | 3,60 | 3,67 | 1,94% | 996.956,00 |
| 15.11.2024 | 3,78 | 3,78 | 3,57 | 3,60 | -3,74% | 1.159.742,00 |
| 14.11.2024 | 3,79 | 3,86 | 3,72 | 3,74 | -1,32% | 1.488.869,00 |
| 13.11.2024 | 3,87 | 3,96 | 3,78 | 3,79 | -1,30% | 993.372,00 |
| 12.11.2024 | 3,91 | 4,02 | 3,80 | 3,84 | -3,03% | 1.334.776,00 |
| 11.11.2024 | 3,83 | 3,98 | 3,83 | 3,96 | 4,76% | 2.160.320,00 |
| 08.11.2024 | 3,72 | 3,90 | 3,65 | 3,78 | 1,34% | 1.596.734,00 |
| 07.11.2024 | 3,82 | 3,85 | 3,68 | 3,73 | -3,12% | 1.961.919,00 |
| 06.11.2024 | 3,81 | 3,85 | 3,60 | 3,85 | 6,94% | 2.317.385,00 |
| 05.11.2024 | 3,37 | 3,64 | 3,33 | 3,60 | 6,82% | 2.460.336,00 |
| 04.11.2024 | 3,25 | 3,43 | 3,22 | 3,37 | 3,69% | 2.483.179,00 |
| 01.11.2024 | 3,22 | 3,36 | 3,21 | 3,25 | 3,01% | 1.973.356,00 |
| 31.10.2024 | 3,21 | 3,27 | 3,12 | 3,16 | -2,02% | 1.489.417,00 |
| 30.10.2024 | 3,15 | 3,32 | 3,14 | 3,22 | 2,22% | 2.038.430,00 |
| 29.10.2024 | 3,11 | 3,22 | 3,07 | 3,15 | 0,96% | 1.554.400,00 |
| 28.10.2024 | 2,86 | 3,14 | 2,85 | 3,12 | 10,25% | 3.561.443,00 |
| 25.10.2024 | 2,85 | 2,86 | 2,66 | 2,83 | 0,00% | 3.333.742,00 |
| 24.10.2024 | 2,90 | 2,90 | 2,82 | 2,83 | -1,74% | 1.343.193,00 |
| 23.10.2024 | 2,98 | 3,00 | 2,81 | 2,88 | -3,68% | 2.168.572,00 |
| 22.10.2024 | 2,95 | 3,00 | 2,86 | 2,99 | 1,70% | 1.114.133,00 |
| 21.10.2024 | 2,90 | 2,97 | 2,87 | 2,94 | 0,68% | 1.459.619,00 |
| 18.10.2024 | 2,96 | 3,01 | 2,88 | 2,92 | -0,68% | 1.611.727,00 |
| 17.10.2024 | 2,95 | 3,00 | 2,88 | 2,94 | -1,01% | 1.410.810,00 |
| 16.10.2024 | 2,89 | 2,97 | 2,85 | 2,97 | 4,95% | 1.757.545,00 |
| 15.10.2024 | 2,73 | 2,89 | 2,70 | 2,83 | 4,43% | 1.335.749,00 |
| 14.10.2024 | 2,76 | 2,83 | 2,69 | 2,71 | -1,09% | 1.380.461,00 |
| 11.10.2024 | 2,68 | 2,78 | 2,68 | 2,74 | 0,74% | 1.222.370,00 |
| 10.10.2024 | 2,66 | 2,75 | 2,65 | 2,72 | 0,00% | 1.253.633,00 |
| 09.10.2024 | 2,68 | 2,78 | 2,63 | 2,72 | 1,12% | 1.980.134,00 |
| 08.10.2024 | 2,67 | 2,74 | 2,64 | 2,69 | -0,19% | 1.121.467,00 |
| 07.10.2024 | 2,65 | 2,70 | 2,57 | 2,70 | 0,94% | 2.198.406,00 |
| 04.10.2024 | 2,73 | 2,79 | 2,63 | 2,67 | -0,74% | 1.333.711,00 |
| 03.10.2024 | 2,59 | 2,70 | 2,59 | 2,69 | 2,28% | 1.567.796,00 |
| 02.10.2024 | 2,61 | 2,68 | 2,58 | 2,63 | -0,94% | 1.491.988,00 |
| 01.10.2024 | 2,78 | 2,81 | 2,53 | 2,66 | -5,85% | 2.416.328,00 |
| 30.09.2024 | 2,81 | 2,93 | 2,75 | 2,82 | -0,70% | 2.319.686,00 |
| 27.09.2024 | 2,58 | 2,90 | 2,51 | 2,84 | 12,48% | 5.927.377,00 |
| 26.09.2024 | 2,28 | 2,61 | 2,21 | 2,53 | 11,23% | 9.556.202,00 |
| 25.09.2024 | 2,69 | 2,69 | 2,25 | 2,27 | -39,47% | 23.879.130,00 |
| 24.09.2024 | 3,90 | 3,90 | 3,69 | 3,75 | -1,06% | 4.429.156,00 |
| 23.09.2024 | 3,94 | 3,96 | 3,56 | 3,79 | -3,81% | 1.819.683,00 |
| 20.09.2024 | 4,13 | 4,16 | 3,93 | 3,94 | -5,74% | 2.518.162,00 |
| 19.09.2024 | 4,32 | 4,35 | 4,13 | 4,18 | 0,97% | 1.512.426,00 |
| 18.09.2024 | 4,07 | 4,44 | 4,07 | 4,14 | 0,98% | 1.660.444,00 |
| 17.09.2024 | 3,83 | 4,21 | 3,80 | 4,10 | 9,04% | 2.220.147,00 |
| 16.09.2024 | 3,92 | 3,92 | 3,74 | 3,76 | -4,08% | 1.416.954,00 |
| 13.09.2024 | 3,69 | 4,03 | 3,63 | 3,92 | 8,29% | 2.229.154,00 |
| 12.09.2024 | 3,63 | 3,64 | 3,46 | 3,62 | 0,84% | 1.637.789,00 |
| 11.09.2024 | 3,56 | 3,64 | 3,50 | 3,59 | 0,00% | 1.346.191,00 |
| 10.09.2024 | 3,42 | 3,59 | 3,42 | 3,59 | 4,82% | 1.280.347,00 |
| 09.09.2024 | 3,44 | 3,59 | 3,43 | 3,43 | -1,01% | 721.849,00 |
| 06.09.2024 | 3,47 | 3,51 | 3,37 | 3,46 | -0,86% | 881.768,00 |
| 05.09.2024 | 3,59 | 3,62 | 3,46 | 3,49 | -0,29% | 518.390,00 |
| 04.09.2024 | 3,56 | 3,61 | 3,44 | 3,50 | -1,13% | 673.783,00 |
| 03.09.2024 | 3,68 | 3,77 | 3,54 | 3,54 | -6,35% | 967.088,00 |
| 30.08.2024 | 3,84 | 3,84 | 3,72 | 3,78 | -0,53% | 767.480,00 |
| 29.08.2024 | 3,77 | 3,89 | 3,71 | 3,80 | 2,15% | 1.667.265,00 |
| 28.08.2024 | 3,58 | 3,75 | 3,58 | 3,72 | 2,20% | 1.938.939,00 |
| 27.08.2024 | 3,75 | 3,78 | 3,62 | 3,64 | -3,96% | 682.332,00 |
| 26.08.2024 | 3,89 | 3,95 | 3,73 | 3,79 | -2,57% | 916.623,00 |
| 23.08.2024 | 3,71 | 3,92 | 3,67 | 3,89 | 7,46% | 1.251.429,00 |
| 22.08.2024 | 3,67 | 3,68 | 3,57 | 3,62 | -1,90% | 809.478,00 |
| 21.08.2024 | 3,72 | 3,76 | 3,62 | 3,69 | 1,10% | 643.358,00 |
| 20.08.2024 | 3,77 | 3,77 | 3,52 | 3,65 | -3,44% | 921.394,00 |
| 19.08.2024 | 3,54 | 3,84 | 3,52 | 3,78 | 6,78% | 1.495.866,00 |
| 16.08.2024 | 3,42 | 3,58 | 3,40 | 3,54 | 2,91% | 874.080,00 |
| 15.08.2024 | 3,36 | 3,51 | 3,32 | 3,44 | 6,17% | 1.387.082,00 |
| 14.08.2024 | 3,41 | 3,41 | 3,17 | 3,24 | -3,86% | 1.237.008,00 |
| 13.08.2024 | 3,25 | 3,40 | 3,21 | 3,37 | 4,01% | 1.291.319,00 |
| 12.08.2024 | 3,35 | 3,37 | 3,19 | 3,24 | -3,57% | 1.395.374,00 |
| 09.08.2024 | 3,52 | 3,57 | 3,32 | 3,36 | -5,08% | 1.721.626,00 |
| 08.08.2024 | 3,43 | 3,61 | 3,38 | 3,54 | 4,42% | 1.331.983,00 |
| 07.08.2024 | 3,71 | 3,80 | 3,39 | 3,39 | -5,83% | 1.589.485,00 |
| 06.08.2024 | 3,80 | 3,80 | 3,54 | 3,60 | -3,49% | 1.277.141,00 |
| 05.08.2024 | 3,67 | 3,95 | 3,60 | 3,73 | -8,80% | 2.035.898,00 |
| 02.08.2024 | 4,10 | 4,20 | 4,04 | 4,09 | -5,87% | 1.364.770,00 |
| 01.08.2024 | 4,71 | 4,72 | 4,26 | 4,35 | -7,94% | 1.297.499,00 |
| 31.07.2024 | 4,64 | 4,92 | 4,51 | 4,72 | 1,51% | 1.224.715,00 |
| 30.07.2024 | 4,90 | 4,93 | 4,63 | 4,65 | -3,73% | 874.726,00 |
| 29.07.2024 | 4,92 | 4,94 | 4,77 | 4,83 | -0,82% | 1.074.645,00 |
| 26.07.2024 | 4,76 | 4,92 | 4,69 | 4,87 | 5,87% | 1.400.326,00 |
| 25.07.2024 | 4,32 | 4,77 | 4,30 | 4,60 | 7,23% | 1.694.921,00 |
| 24.07.2024 | 4,40 | 4,54 | 4,28 | 4,29 | -3,38% | 1.584.585,00 |
| 23.07.2024 | 4,29 | 4,53 | 4,27 | 4,44 | 3,02% | 1.241.513,00 |
| 22.07.2024 | 4,26 | 4,42 | 4,18 | 4,31 | 1,89% | 1.670.192,00 |
| 19.07.2024 | 4,37 | 4,46 | 4,21 | 4,23 | -4,94% | 2.074.454,00 |
| 18.07.2024 | 4,74 | 4,81 | 4,43 | 4,45 | -6,90% | 1.429.681,00 |
| 17.07.2024 | 4,96 | 4,97 | 4,73 | 4,78 | -4,40% | 1.958.209,00 |
| 16.07.2024 | 4,95 | 5,05 | 4,91 | 5,00 | 2,35% | 3.062.460,00 |
| 15.07.2024 | 4,82 | 4,97 | 4,77 | 4,89 | 2,63% | 2.151.227,00 |
| 12.07.2024 | 4,80 | 4,88 | 4,75 | 4,76 | -0,10% | 1.762.676,00 |
| 11.07.2024 | 4,44 | 4,81 | 4,42 | 4,77 | 10,05% | 3.054.916,00 |
| 10.07.2024 | 4,41 | 4,47 | 4,26 | 4,33 | -1,81% | 1.489.168,00 |
| 09.07.2024 | 4,23 | 4,45 | 4,10 | 4,41 | 4,26% | 2.719.178,00 |
| 08.07.2024 | 4,25 | 4,39 | 4,20 | 4,23 | 1,44% | 2.826.417,00 |
| 05.07.2024 | 3,87 | 4,20 | 3,80 | 4,17 | 7,47% | 2.960.164,00 |
| 03.07.2024 | 4,11 | 4,24 | 3,86 | 3,88 | -5,37% | 1.837.086,00 |