3,115$
-0,17%
Echtzeit-Aktienkurs Stitch Fix
Bid:
Ask:
Aktienkurse zur Stitch Fix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 3,15 | 3,19 | 3,07 | 3,11 | -0,32% | 1.207.054,00 |
| 13.05.2026 | 3,15 | 3,20 | 2,97 | 3,12 | -2,80% | 2.263.234,00 |
| 12.05.2026 | 3,23 | 3,28 | 3,12 | 3,21 | -2,28% | 1.563.798,00 |
| 11.05.2026 | 3,55 | 3,55 | 3,27 | 3,29 | -7,98% | 1.415.549,00 |
| 08.05.2026 | 3,59 | 3,60 | 3,46 | 3,57 | -0,83% | 926.035,00 |
| 07.05.2026 | 3,61 | 3,72 | 3,45 | 3,60 | -1,37% | 1.531.615,00 |
| 06.05.2026 | 3,74 | 3,79 | 3,59 | 3,65 | -1,88% | 1.577.448,00 |
| 05.05.2026 | 3,62 | 3,82 | 3,61 | 3,72 | 3,05% | 1.134.923,00 |
| 04.05.2026 | 3,77 | 3,83 | 3,50 | 3,61 | -4,75% | 1.479.083,00 |
| 01.05.2026 | 3,67 | 3,83 | 3,67 | 3,79 | 4,12% | 1.164.164,00 |
| 30.04.2026 | 3,63 | 3,68 | 3,53 | 3,64 | -1,09% | 1.970.109,00 |
| 29.04.2026 | 3,70 | 3,78 | 3,62 | 3,68 | -1,60% | 1.022.731,00 |
| 28.04.2026 | 3,74 | 3,79 | 3,69 | 3,74 | 0,13% | 1.072.409,00 |
| 27.04.2026 | 3,85 | 3,91 | 3,73 | 3,74 | -2,99% | 1.105.004,00 |
| 24.04.2026 | 3,78 | 3,89 | 3,69 | 3,85 | 1,58% | 1.301.066,00 |
| 23.04.2026 | 4,01 | 4,06 | 3,73 | 3,79 | -4,77% | 1.558.388,00 |
| 22.04.2026 | 3,99 | 4,05 | 3,91 | 3,98 | 0,25% | 1.781.658,00 |
| 21.04.2026 | 4,08 | 4,08 | 3,92 | 3,97 | -2,46% | 1.729.201,00 |
| 20.04.2026 | 3,85 | 4,13 | 3,82 | 4,07 | 5,71% | 1.574.041,00 |
| 17.04.2026 | 3,82 | 4,01 | 3,80 | 3,85 | 4,05% | 2.196.876,00 |
| 16.04.2026 | 3,63 | 3,74 | 3,60 | 3,70 | 2,07% | 1.570.454,00 |
| 15.04.2026 | 3,36 | 3,72 | 3,36 | 3,63 | 8,86% | 2.021.982,00 |
| 14.04.2026 | 3,26 | 3,40 | 3,24 | 3,33 | 2,46% | 1.438.454,00 |
| 13.04.2026 | 3,02 | 3,26 | 3,01 | 3,25 | 5,86% | 1.641.374,00 |
| 10.04.2026 | 3,17 | 3,17 | 3,02 | 3,07 | -3,46% | 1.839.510,00 |
| 09.04.2026 | 3,10 | 3,21 | 3,01 | 3,18 | 1,92% | 1.865.119,00 |
| 08.04.2026 | 3,27 | 3,36 | 3,08 | 3,12 | 0,32% | 1.775.158,00 |
| 07.04.2026 | 3,16 | 3,18 | 3,04 | 3,11 | -2,51% | 1.927.549,00 |
| 06.04.2026 | 3,40 | 3,48 | 3,16 | 3,19 | -6,18% | 1.948.520,00 |
| 02.04.2026 | 3,41 | 3,51 | 3,31 | 3,40 | 0,15% | 2.043.906,00 |
| 01.04.2026 | 3,35 | 3,46 | 3,35 | 3,40 | 2,26% | 2.059.426,00 |
| 31.03.2026 | 3,31 | 3,46 | 3,25 | 3,32 | 1,22% | 2.235.006,00 |
| 30.03.2026 | 3,34 | 3,44 | 3,12 | 3,28 | -1,50% | 3.148.316,00 |
| 27.03.2026 | 3,44 | 3,46 | 3,32 | 3,33 | -2,92% | 3.250.926,00 |
| 26.03.2026 | 3,35 | 3,51 | 3,35 | 3,43 | 0,00% | 2.463.992,00 |
| 25.03.2026 | 3,34 | 3,45 | 3,31 | 3,43 | 4,26% | 1.722.140,00 |
| 24.03.2026 | 3,26 | 3,34 | 3,19 | 3,29 | -0,90% | 1.863.809,00 |
| 23.03.2026 | 3,27 | 3,44 | 3,27 | 3,32 | 4,40% | 2.635.058,00 |
| 20.03.2026 | 3,29 | 3,37 | 3,16 | 3,18 | -3,93% | 3.774.565,00 |
| 19.03.2026 | 3,10 | 3,38 | 3,08 | 3,31 | 5,08% | 2.316.179,00 |
| 18.03.2026 | 3,13 | 3,24 | 3,11 | 3,15 | -1,25% | 2.084.486,00 |
| 17.03.2026 | 3,19 | 3,29 | 3,16 | 3,19 | 1,59% | 1.935.056,00 |
| 16.03.2026 | 3,29 | 3,33 | 3,14 | 3,14 | -4,41% | 1.682.936,00 |
| 13.03.2026 | 3,28 | 3,35 | 3,14 | 3,29 | -0,45% | 2.224.564,00 |
| 12.03.2026 | 3,35 | 3,48 | 3,04 | 3,30 | -2,37% | 4.243.990,00 |
| 11.03.2026 | 3,48 | 3,49 | 3,31 | 3,38 | -2,45% | 5.096.931,00 |
| 10.03.2026 | 3,26 | 3,60 | 3,25 | 3,47 | 5,32% | 3.886.438,00 |
| 09.03.2026 | 3,11 | 3,33 | 3,08 | 3,29 | 1,86% | 2.720.298,00 |
| 06.03.2026 | 3,15 | 3,26 | 3,03 | 3,23 | -0,62% | 1.554.781,00 |
| 05.03.2026 | 3,20 | 3,30 | 3,12 | 3,25 | 1,88% | 2.449.751,00 |
| 04.03.2026 | 3,22 | 3,32 | 3,14 | 3,19 | 0,63% | 3.430.960,00 |
| 03.03.2026 | 3,10 | 3,25 | 2,95 | 3,17 | -2,16% | 2.136.862,00 |
| 02.03.2026 | 3,23 | 3,36 | 3,16 | 3,24 | -2,70% | 1.511.184,00 |
| 27.02.2026 | 3,35 | 3,38 | 3,26 | 3,33 | -2,35% | 1.526.118,00 |
| 26.02.2026 | 3,35 | 3,54 | 3,35 | 3,41 | 2,10% | 2.739.344,00 |
| 25.02.2026 | 3,17 | 3,35 | 3,12 | 3,34 | 4,38% | 1.514.122,00 |
| 24.02.2026 | 3,21 | 3,25 | 3,13 | 3,20 | -0,31% | 2.127.388,00 |
| 23.02.2026 | 3,43 | 3,47 | 3,07 | 3,21 | -7,76% | 2.129.796,00 |
| 20.02.2026 | 3,41 | 3,58 | 3,35 | 3,48 | 1,46% | 1.615.263,00 |
| 19.02.2026 | 3,46 | 3,46 | 3,26 | 3,43 | -1,44% | 1.898.099,00 |
| 18.02.2026 | 3,37 | 3,54 | 3,30 | 3,48 | 3,26% | 1.585.924,00 |
| 17.02.2026 | 3,60 | 3,64 | 3,25 | 3,37 | -7,67% | 1.814.891,00 |
| 13.02.2026 | 3,67 | 3,74 | 3,58 | 3,65 | 0,27% | 1.548.352,00 |
| 12.02.2026 | 4,11 | 4,19 | 3,58 | 3,64 | -9,90% | 2.480.517,00 |
| 11.02.2026 | 4,13 | 4,17 | 3,99 | 4,04 | -0,74% | 2.188.825,00 |
| 10.02.2026 | 4,26 | 4,33 | 4,04 | 4,07 | -5,35% | 1.334.315,00 |
| 09.02.2026 | 4,26 | 4,33 | 4,18 | 4,30 | 0,47% | 942.045,00 |
| 06.02.2026 | 4,49 | 4,59 | 4,27 | 4,28 | -2,73% | 1.914.972,00 |
| 05.02.2026 | 4,69 | 4,72 | 4,29 | 4,40 | -6,78% | 2.640.478,00 |
| 04.02.2026 | 4,80 | 4,86 | 4,58 | 4,72 | -1,67% | 1.587.904,00 |
| 03.02.2026 | 4,81 | 4,91 | 4,62 | 4,80 | -1,44% | 1.913.548,00 |
| 02.02.2026 | 4,80 | 5,03 | 4,71 | 4,87 | 1,46% | 1.581.993,00 |
| 30.01.2026 | 4,85 | 4,96 | 4,79 | 4,80 | -0,83% | 3.000.371,00 |
| 29.01.2026 | 5,16 | 5,17 | 4,83 | 4,84 | -6,20% | 2.379.812,00 |
| 28.01.2026 | 5,64 | 5,66 | 5,08 | 5,16 | -8,51% | 2.572.819,00 |
| 27.01.2026 | 5,57 | 5,68 | 5,24 | 5,64 | 1,26% | 3.532.117,00 |
| 26.01.2026 | 4,97 | 5,59 | 4,96 | 5,57 | 11,40% | 2.378.468,00 |
| 23.01.2026 | 5,15 | 5,26 | 4,85 | 5,00 | -4,21% | 1.570.797,00 |
| 22.01.2026 | 5,23 | 5,38 | 5,18 | 5,22 | -0,19% | 1.573.268,00 |
| 21.01.2026 | 5,07 | 5,35 | 5,06 | 5,23 | 2,95% | 2.258.174,00 |
| 20.01.2026 | 5,11 | 5,40 | 4,89 | 5,08 | -2,89% | 2.377.007,00 |
| 19.01.2026 | 5,23 | 5,24 | 5,22 | 5,23 | -0,55% | - |
| 16.01.2026 | 5,32 | 5,35 | 5,12 | 5,26 | -1,13% | 1.266.686,00 |
| 15.01.2026 | 5,16 | 5,35 | 5,16 | 5,32 | 3,10% | 1.582.188,00 |
| 14.01.2026 | 5,51 | 5,56 | 5,02 | 5,16 | -6,35% | 1.987.590,00 |
| 13.01.2026 | 5,53 | 5,75 | 5,48 | 5,51 | 0,00% | 2.083.081,00 |
| 12.01.2026 | 4,95 | 5,68 | 4,77 | 5,51 | 10,64% | 3.297.572,00 |
| 09.01.2026 | 5,09 | 5,21 | 4,83 | 4,98 | -2,16% | 2.262.692,00 |
| 08.01.2026 | 5,11 | 5,23 | 5,00 | 5,09 | -1,17% | 2.415.481,00 |
| 07.01.2026 | 5,17 | 5,29 | 5,05 | 5,15 | -0,96% | 1.872.961,00 |
| 06.01.2026 | 4,87 | 5,20 | 4,79 | 5,20 | 7,22% | 2.750.485,00 |
| 05.01.2026 | 5,11 | 5,13 | 4,85 | 4,85 | -5,27% | 2.294.593,00 |
| 02.01.2026 | 5,28 | 5,28 | 4,99 | 5,12 | -2,48% | 1.968.750,00 |
| 31.12.2025 | 5,36 | 5,38 | 5,24 | 5,25 | -2,23% | 874.132,00 |
| 30.12.2025 | 5,36 | 5,40 | 5,22 | 5,37 | 0,19% | 1.224.760,00 |
| 29.12.2025 | 5,18 | 5,47 | 5,16 | 5,36 | 3,28% | 3.372.955,00 |
| 26.12.2025 | 5,15 | 5,22 | 5,09 | 5,19 | 0,58% | 827.712,00 |
| 24.12.2025 | 5,11 | 5,20 | 5,08 | 5,16 | 0,78% | 509.597,00 |
| 23.12.2025 | 5,20 | 5,21 | 5,03 | 5,12 | -2,29% | 1.536.952,00 |
| 22.12.2025 | 5,22 | 5,32 | 5,18 | 5,24 | 0,48% | 1.314.173,00 |