5,038$
-6,70%
Echtzeit-Aktienkurs Stitch Fix Inc.
Bid:
Ask:
Aktienkurse zur Stitch Fix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,49 | 5,57 | 5,02 | 5,02 | -7,04% | 1.887.975,00 |
| 20.02.2025 | 5,36 | 5,42 | 5,13 | 5,40 | 0,00% | 1.379.196,00 |
| 19.02.2025 | 5,30 | 5,41 | 5,25 | 5,40 | 0,19% | 1.254.405,00 |
| 18.02.2025 | 5,35 | 5,47 | 5,23 | 5,39 | -0,59% | 1.570.446,00 |
| 17.02.2025 | 5,42 | 5,42 | 5,42 | 5,42 | 0,22% | - |
| 14.02.2025 | 5,41 | 5,52 | 5,34 | 5,41 | -1,10% | 1.282.418,00 |
| 13.02.2025 | 5,23 | 5,60 | 5,15 | 5,47 | 4,99% | 1.604.363,00 |
| 12.02.2025 | 4,98 | 5,23 | 4,88 | 5,21 | 1,36% | 2.538.271,00 |
| 11.02.2025 | 5,19 | 5,25 | 5,08 | 5,14 | -1,91% | 1.078.173,00 |
| 10.02.2025 | 4,98 | 5,28 | 4,92 | 5,24 | 6,50% | 2.320.719,00 |
| 07.02.2025 | 4,78 | 5,12 | 4,76 | 4,92 | 2,93% | 2.024.549,00 |
| 06.02.2025 | 4,83 | 4,91 | 4,71 | 4,78 | -0,21% | 1.384.437,00 |
| 05.02.2025 | 4,68 | 4,88 | 4,68 | 4,79 | 3,01% | 1.480.970,00 |
| 04.02.2025 | 4,59 | 4,70 | 4,58 | 4,65 | 1,09% | 936.736,00 |
| 03.02.2025 | 4,53 | 4,73 | 4,51 | 4,60 | -2,34% | 1.185.282,00 |
| 31.01.2025 | 4,90 | 4,99 | 4,71 | 4,71 | -3,29% | 1.345.773,00 |
| 30.01.2025 | 4,93 | 5,02 | 4,84 | 4,87 | 0,83% | 1.947.074,00 |
| 29.01.2025 | 4,85 | 4,93 | 4,78 | 4,83 | -0,41% | 6.585.451,00 |
| 28.01.2025 | 4,62 | 4,89 | 4,55 | 4,85 | 4,53% | 1.404.626,00 |
| 27.01.2025 | 4,75 | 4,89 | 4,50 | 4,64 | -3,33% | 1.973.865,00 |
| 24.01.2025 | 4,95 | 5,21 | 4,80 | 4,80 | -2,64% | 1.787.328,00 |
| 23.01.2025 | 4,90 | 5,06 | 4,86 | 4,93 | -0,80% | 1.861.354,00 |
| 22.01.2025 | 5,20 | 5,21 | 4,93 | 4,97 | -4,42% | 2.211.564,00 |
| 21.01.2025 | 5,15 | 5,23 | 4,97 | 5,20 | 2,97% | 2.261.260,00 |
| 17.01.2025 | 5,33 | 5,37 | 5,03 | 5,05 | -3,44% | 2.088.431,00 |
| 16.01.2025 | 5,26 | 5,31 | 4,99 | 5,23 | -0,76% | 2.315.538,00 |
| 15.01.2025 | 5,03 | 5,36 | 4,96 | 5,27 | 9,34% | 3.187.159,00 |
| 14.01.2025 | 5,02 | 5,15 | 4,74 | 4,82 | -3,41% | 2.472.360,00 |
| 13.01.2025 | 4,59 | 4,99 | 4,53 | 4,99 | 5,50% | 2.243.352,00 |
| 10.01.2025 | 4,72 | 4,78 | 4,38 | 4,73 | -4,06% | 3.590.269,00 |
| 08.01.2025 | 4,84 | 4,95 | 4,68 | 4,93 | 2,71% | 2.488.981,00 |
| 07.01.2025 | 4,90 | 5,06 | 4,74 | 4,80 | -1,44% | 4.398.006,00 |
| 06.01.2025 | 4,52 | 4,88 | 4,48 | 4,87 | 7,74% | 4.176.723,00 |
| 03.01.2025 | 4,44 | 4,55 | 4,35 | 4,52 | 3,43% | 2.275.085,00 |
| 02.01.2025 | 4,35 | 4,54 | 4,18 | 4,37 | 1,39% | 3.073.189,00 |
| 31.12.2024 | 4,29 | 4,40 | 4,21 | 4,31 | 0,47% | 3.515.695,00 |
| 30.12.2024 | 4,04 | 4,34 | 3,85 | 4,29 | 3,37% | 4.199.527,00 |
| 27.12.2024 | 3,96 | 4,15 | 3,80 | 4,15 | 4,01% | 3.531.542,00 |
| 26.12.2024 | 3,71 | 4,02 | 3,67 | 3,99 | 5,84% | 3.046.998,00 |
| 24.12.2024 | 3,77 | 3,80 | 3,70 | 3,77 | -1,82% | 1.674.101,00 |
| 23.12.2024 | 3,85 | 3,91 | 3,76 | 3,84 | 1,32% | 3.021.507,00 |
| 20.12.2024 | 3,68 | 3,84 | 3,62 | 3,79 | 2,16% | 7.253.803,00 |
| 19.12.2024 | 3,88 | 3,88 | 3,70 | 3,71 | -1,33% | 6.900.850,00 |
| 18.12.2024 | 4,19 | 4,23 | 3,71 | 3,76 | -9,18% | 3.393.819,00 |
| 17.12.2024 | 4,00 | 4,18 | 3,87 | 4,14 | 2,35% | 3.241.725,00 |
| 16.12.2024 | 3,89 | 4,10 | 3,75 | 4,05 | 3,19% | 6.455.012,00 |
| 13.12.2024 | 4,61 | 4,64 | 3,84 | 3,92 | -15,70% | 12.387.978,00 |
| 12.12.2024 | 6,48 | 6,58 | 4,65 | 4,65 | -29,97% | 17.088.709,00 |
| 11.12.2024 | 5,75 | 6,99 | 5,33 | 6,64 | 44,35% | 27.711.591,00 |
| 10.12.2024 | 4,58 | 4,79 | 4,43 | 4,60 | 0,44% | 8.818.258,00 |
| 09.12.2024 | 4,75 | 4,89 | 4,56 | 4,58 | -1,08% | 2.438.109,00 |
| 06.12.2024 | 4,60 | 4,70 | 4,50 | 4,63 | 2,21% | 1.841.204,00 |
| 05.12.2024 | 4,53 | 4,67 | 4,40 | 4,53 | -0,44% | 1.736.873,00 |
| 04.12.2024 | 4,45 | 4,68 | 4,38 | 4,55 | 2,48% | 1.499.202,00 |
| 03.12.2024 | 4,65 | 4,69 | 4,38 | 4,44 | -4,72% | 1.423.943,00 |
| 02.12.2024 | 4,82 | 4,85 | 4,57 | 4,66 | -2,10% | 1.712.417,00 |
| 29.11.2024 | 4,69 | 4,85 | 4,63 | 4,76 | 2,15% | 1.034.509,00 |
| 27.11.2024 | 4,69 | 4,76 | 4,61 | 4,66 | 0,43% | 931.795,00 |
| 26.11.2024 | 4,48 | 4,67 | 4,30 | 4,64 | 2,43% | 1.284.580,00 |
| 25.11.2024 | 4,38 | 4,60 | 4,28 | 4,53 | 4,62% | 1.906.718,00 |
| 22.11.2024 | 4,22 | 4,45 | 4,20 | 4,33 | 3,10% | 1.480.255,00 |
| 21.11.2024 | 3,88 | 4,24 | 3,88 | 4,20 | 8,25% | 1.913.881,00 |
| 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 |