4,416$
2,70%
Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,34 | 4,50 | 4,30 | 4,42 | 2,22% | 89.076,00 |
| 28.05.2026 | 4,18 | 4,41 | 4,14 | 4,32 | 3,35% | 76.510,00 |
| 27.05.2026 | 4,11 | 4,27 | 4,11 | 4,18 | 0,24% | 117.957,00 |
| 26.05.2026 | 4,17 | 4,37 | 4,11 | 4,17 | -0,95% | 142.990,00 |
| 22.05.2026 | 4,15 | 4,28 | 4,10 | 4,21 | -0,12% | 74.675,00 |
| 21.05.2026 | 4,26 | 4,30 | 4,03 | 4,22 | -1,75% | 118.279,00 |
| 20.05.2026 | 4,29 | 4,51 | 4,12 | 4,29 | -0,46% | 122.186,00 |
| 19.05.2026 | 4,12 | 4,33 | 3,98 | 4,31 | 2,38% | 115.984,00 |
| 18.05.2026 | 4,16 | 4,40 | 4,06 | 4,21 | -1,17% | 151.378,00 |
| 15.05.2026 | 4,20 | 4,40 | 4,09 | 4,26 | 0,71% | 122.388,00 |
| 14.05.2026 | 4,18 | 4,37 | 4,11 | 4,23 | 0,00% | 171.494,00 |
| 13.05.2026 | 4,31 | 4,41 | 4,16 | 4,23 | -2,53% | 111.907,00 |
| 12.05.2026 | 4,36 | 4,46 | 4,11 | 4,34 | 3,83% | 220.940,00 |
| 11.05.2026 | 4,64 | 4,68 | 4,00 | 4,18 | -9,91% | 427.958,00 |
| 08.05.2026 | 4,86 | 4,86 | 4,41 | 4,64 | -2,01% | 267.716,00 |
| 07.05.2026 | 5,05 | 5,20 | 4,28 | 4,74 | -4,73% | 243.152,00 |
| 06.05.2026 | 5,84 | 5,90 | 4,76 | 4,97 | -10,77% | 512.704,00 |
| 05.05.2026 | 5,30 | 5,83 | 5,18 | 5,57 | 6,50% | 468.927,00 |
| 04.05.2026 | 4,86 | 5,37 | 4,83 | 5,23 | 6,52% | 312.605,00 |
| 01.05.2026 | 4,99 | 5,00 | 4,73 | 4,91 | -1,60% | 241.945,00 |
| 30.04.2026 | 4,63 | 5,00 | 4,63 | 4,99 | 8,01% | 200.581,00 |
| 29.04.2026 | 4,73 | 4,93 | 4,46 | 4,62 | -4,74% | 241.503,00 |
| 28.04.2026 | 4,61 | 5,00 | 4,56 | 4,85 | 5,21% | 224.630,00 |
| 27.04.2026 | 4,70 | 5,28 | 4,50 | 4,61 | -3,96% | 443.380,00 |
| 24.04.2026 | 4,30 | 5,00 | 4,22 | 4,80 | 11,11% | 535.672,00 |
| 23.04.2026 | 4,39 | 4,40 | 4,19 | 4,32 | -1,37% | 304.981,00 |
| 22.04.2026 | 4,21 | 4,39 | 4,10 | 4,38 | 8,42% | 237.211,00 |
| 21.04.2026 | 4,58 | 4,75 | 4,00 | 4,04 | -9,92% | 571.699,00 |
| 20.04.2026 | 3,79 | 4,59 | 3,73 | 4,49 | 31,91% | 1.210.714,00 |
| 17.04.2026 | 3,04 | 3,42 | 3,01 | 3,40 | 12,21% | 182.892,00 |
| 16.04.2026 | 3,22 | 3,22 | 3,01 | 3,03 | -3,81% | 157.476,00 |
| 15.04.2026 | 3,15 | 3,49 | 3,00 | 3,15 | 12,10% | 811.895,00 |
| 14.04.2026 | 2,43 | 3,15 | 2,37 | 2,81 | 12,40% | 258.810,00 |
| 13.04.2026 | 2,53 | 2,64 | 2,24 | 2,50 | -1,19% | 55.330,00 |
| 10.04.2026 | 2,45 | 2,57 | 2,39 | 2,53 | 3,27% | 49.437,00 |
| 09.04.2026 | 2,36 | 2,51 | 2,35 | 2,45 | 1,66% | 11.566,00 |
| 08.04.2026 | 2,44 | 2,44 | 2,29 | 2,41 | 6,17% | 43.445,00 |
| 07.04.2026 | 2,32 | 2,36 | 2,25 | 2,27 | -2,16% | 6.500,00 |
| 06.04.2026 | 2,38 | 2,46 | 2,31 | 2,32 | -2,11% | 13.209,00 |
| 02.04.2026 | 2,40 | 2,45 | 2,30 | 2,37 | -5,01% | 39.775,00 |
| 01.04.2026 | 2,47 | 2,52 | 2,42 | 2,50 | 3,53% | 54.479,00 |
| 31.03.2026 | 2,26 | 2,51 | 2,25 | 2,41 | 8,07% | 160.398,00 |
| 30.03.2026 | 2,09 | 2,27 | 2,09 | 2,23 | 12,06% | 38.465,00 |
| 27.03.2026 | 2,04 | 2,07 | 1,95 | 1,99 | -2,45% | 54.018,00 |
| 26.03.2026 | 2,09 | 2,18 | 2,04 | 2,04 | -1,92% | 30.634,00 |
| 25.03.2026 | 2,16 | 2,20 | 2,06 | 2,08 | -4,59% | 52.527,00 |
| 24.03.2026 | 2,20 | 2,27 | 2,15 | 2,18 | -1,13% | 30.754,00 |
| 23.03.2026 | 2,20 | 2,25 | 2,13 | 2,21 | 1,61% | 35.118,00 |
| 20.03.2026 | 2,24 | 2,24 | 2,07 | 2,17 | -0,91% | 76.293,00 |
| 19.03.2026 | 2,27 | 2,29 | 2,19 | 2,19 | -0,90% | 21.651,00 |
| 18.03.2026 | 2,37 | 2,44 | 2,21 | 2,21 | -5,56% | 24.643,00 |
| 17.03.2026 | 2,46 | 2,46 | 2,34 | 2,34 | -2,50% | 24.786,00 |
| 16.03.2026 | 2,50 | 2,54 | 2,38 | 2,40 | -4,00% | 52.001,00 |
| 13.03.2026 | 2,50 | 2,57 | 2,44 | 2,50 | 2,04% | 49.080,00 |
| 12.03.2026 | 2,44 | 2,64 | 2,43 | 2,45 | 0,00% | 41.230,00 |
| 11.03.2026 | 2,50 | 2,64 | 2,45 | 2,45 | -3,16% | 20.183,00 |
| 10.03.2026 | 2,57 | 2,70 | 2,53 | 2,53 | -2,69% | 38.205,00 |
| 09.03.2026 | 2,65 | 2,71 | 2,43 | 2,60 | -2,99% | 110.579,00 |
| 06.03.2026 | 2,72 | 2,76 | 2,66 | 2,68 | -3,60% | 31.401,00 |
| 05.03.2026 | 2,82 | 2,94 | 2,74 | 2,78 | -3,14% | 28.033,00 |
| 04.03.2026 | 2,87 | 2,95 | 2,87 | 2,87 | 1,06% | 12.693,00 |
| 03.03.2026 | 2,88 | 2,92 | 2,76 | 2,84 | -4,70% | 36.962,00 |
| 02.03.2026 | 2,96 | 3,19 | 2,87 | 2,98 | -3,87% | 62.959,00 |
| 27.02.2026 | 3,09 | 3,15 | 3,05 | 3,10 | -3,13% | 26.086,00 |
| 26.02.2026 | 3,04 | 3,25 | 3,00 | 3,20 | 4,92% | 52.956,00 |
| 25.02.2026 | 2,98 | 3,13 | 2,86 | 3,05 | 5,17% | 67.688,00 |
| 24.02.2026 | 2,70 | 2,96 | 2,70 | 2,90 | 6,23% | 38.983,00 |
| 23.02.2026 | 2,95 | 2,96 | 2,73 | 2,73 | -7,77% | 71.084,00 |
| 20.02.2026 | 2,65 | 2,97 | 2,65 | 2,96 | 11,28% | 117.329,00 |
| 19.02.2026 | 2,68 | 2,72 | 2,65 | 2,66 | -2,56% | 15.275,00 |
| 18.02.2026 | 2,60 | 2,74 | 2,57 | 2,73 | 7,06% | 42.250,00 |
| 17.02.2026 | 2,51 | 2,67 | 2,51 | 2,55 | -1,16% | 51.513,00 |
| 13.02.2026 | 2,53 | 2,58 | 2,45 | 2,58 | 3,61% | 25.779,00 |
| 12.02.2026 | 2,58 | 2,60 | 2,49 | 2,49 | -5,32% | 39.863,00 |
| 11.02.2026 | 2,63 | 2,68 | 2,52 | 2,63 | -0,75% | 38.423,00 |
| 10.02.2026 | 2,61 | 2,69 | 2,61 | 2,65 | 1,15% | 15.500,00 |
| 09.02.2026 | 2,65 | 2,67 | 2,54 | 2,62 | 1,55% | 29.056,00 |
| 06.02.2026 | 2,55 | 2,67 | 2,52 | 2,58 | 1,57% | 20.467,00 |
| 05.02.2026 | 2,75 | 2,75 | 2,54 | 2,54 | -6,96% | 46.480,00 |
| 04.02.2026 | 2,74 | 2,75 | 2,61 | 2,73 | -0,73% | 28.387,00 |
| 03.02.2026 | 2,77 | 2,82 | 2,70 | 2,75 | -0,72% | 34.939,00 |
| 02.02.2026 | 2,70 | 2,84 | 2,65 | 2,77 | 2,59% | 47.789,00 |
| 30.01.2026 | 2,82 | 2,88 | 2,64 | 2,70 | -3,91% | 152.958,00 |
| 29.01.2026 | 2,70 | 3,10 | 2,69 | 2,81 | 4,46% | 112.240,00 |
| 28.01.2026 | 2,61 | 2,80 | 2,43 | 2,69 | 3,46% | 81.599,00 |
| 27.01.2026 | 2,62 | 2,70 | 2,50 | 2,60 | -1,14% | 62.933,00 |
| 26.01.2026 | 2,74 | 2,77 | 2,56 | 2,63 | -4,01% | 100.092,00 |
| 23.01.2026 | 2,77 | 2,85 | 2,73 | 2,74 | 0,00% | 45.988,00 |
| 22.01.2026 | 2,75 | 2,86 | 2,72 | 2,74 | -0,36% | 64.024,00 |
| 21.01.2026 | 2,74 | 2,85 | 2,65 | 2,75 | 0,00% | 70.212,00 |
| 20.01.2026 | 2,79 | 2,88 | 2,71 | 2,75 | -1,43% | 121.868,00 |
| 16.01.2026 | 2,92 | 2,96 | 2,75 | 2,79 | -5,42% | 170.020,00 |
| 15.01.2026 | 2,84 | 3,02 | 2,84 | 2,95 | 3,87% | 119.249,00 |
| 14.01.2026 | 2,66 | 3,16 | 2,65 | 2,84 | 1,07% | 234.082,00 |
| 13.01.2026 | 2,97 | 3,07 | 2,79 | 2,81 | -6,02% | 181.659,00 |
| 12.01.2026 | 3,18 | 3,33 | 2,94 | 2,99 | -12,57% | 357.109,00 |
| 09.01.2026 | 3,54 | 3,60 | 3,32 | 3,42 | -4,47% | 232.105,00 |
| 08.01.2026 | 3,78 | 3,87 | 3,57 | 3,58 | -6,28% | 169.934,00 |
| 07.01.2026 | 4,08 | 4,30 | 3,79 | 3,82 | -5,45% | 179.841,00 |
| 06.01.2026 | 4,32 | 4,50 | 3,99 | 4,04 | -8,18% | 233.956,00 |