6,800$
4,45%
Echtzeit-Aktienkurs Vince Holding Corp
Bid:
Ask:
Aktienkurse zur Vince Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,38 | 6,53 | 6,15 | 6,38 | -2,00% | 201.167,00 |
| 08.09.2026 | 6,29 | 6,69 | 6,04 | 6,51 | 1,72% | 108.271,00 |
| 04.09.2026 | 6,23 | 6,47 | 6,12 | 6,40 | 1,75% | 64.514,00 |
| 03.09.2026 | 6,39 | 6,42 | 6,23 | 6,29 | 0,80% | 93.212,00 |
| 02.09.2026 | 6,48 | 6,61 | 6,21 | 6,24 | -4,00% | 91.701,00 |
| 01.09.2026 | 6,82 | 6,99 | 6,45 | 6,50 | -4,97% | 104.596,00 |
| 31.08.2026 | 7,40 | 7,44 | 6,77 | 6,84 | -9,52% | 140.983,00 |
| 28.08.2026 | 7,80 | 7,87 | 7,47 | 7,56 | -2,33% | 83.724,00 |
| 27.08.2026 | 7,57 | 8,10 | 7,30 | 7,74 | 18,71% | 648.956,00 |
| 26.08.2026 | 6,18 | 6,52 | 6,16 | 6,52 | 6,89% | 30.848,00 |
| 25.08.2026 | 6,36 | 6,38 | 6,10 | 6,10 | -4,09% | 33.682,00 |
| 24.08.2026 | 6,25 | 6,36 | 6,10 | 6,36 | 1,76% | 26.158,00 |
| 21.08.2026 | 5,95 | 6,34 | 5,90 | 6,25 | 7,57% | 74.457,00 |
| 20.08.2026 | 6,09 | 6,17 | 5,76 | 5,81 | -4,60% | 62.448,00 |
| 19.08.2026 | 6,07 | 6,43 | 6,07 | 6,09 | 1,16% | 91.315,00 |
| 18.08.2026 | 6,17 | 6,18 | 5,99 | 6,02 | -2,43% | 32.037,00 |
| 17.08.2026 | 6,35 | 6,39 | 6,00 | 6,17 | -2,06% | 65.869,00 |
| 14.08.2026 | 6,21 | 6,40 | 6,14 | 6,30 | 2,11% | 45.378,00 |
| 13.08.2026 | 6,02 | 6,40 | 6,02 | 6,17 | 1,56% | 74.182,00 |
| 12.08.2026 | 5,91 | 6,24 | 5,90 | 6,08 | 3,32% | 84.997,00 |
| 11.08.2026 | 6,37 | 6,50 | 5,79 | 5,88 | -9,40% | 75.130,00 |
| 10.08.2026 | 6,69 | 6,74 | 6,31 | 6,49 | -3,99% | 47.618,00 |
| 07.08.2026 | 6,82 | 7,00 | 6,69 | 6,76 | -1,46% | 18.300,00 |
| 06.08.2026 | 6,60 | 7,18 | 6,50 | 6,86 | 4,81% | 103.173,00 |
| 05.08.2026 | 6,77 | 6,98 | 6,36 | 6,55 | -3,18% | 61.171,00 |
| 04.08.2026 | 6,77 | 6,94 | 6,56 | 6,76 | 1,50% | 42.949,00 |
| 03.08.2026 | 6,35 | 6,72 | 6,14 | 6,66 | 5,21% | 84.815,00 |
| 31.07.2026 | 6,25 | 6,44 | 6,25 | 6,33 | 0,48% | 45.611,00 |
| 30.07.2026 | 6,25 | 6,36 | 6,21 | 6,30 | 1,29% | 30.188,00 |
| 29.07.2026 | 6,04 | 6,30 | 6,04 | 6,22 | 1,63% | 48.606,00 |
| 28.07.2026 | 6,11 | 6,18 | 5,64 | 6,12 | 0,82% | 129.909,00 |
| 27.07.2026 | 5,84 | 6,26 | 5,84 | 6,07 | 2,27% | 83.204,00 |
| 24.07.2026 | 5,98 | 6,17 | 5,87 | 5,94 | -1,41% | 68.801,00 |
| 23.07.2026 | 6,40 | 6,40 | 6,01 | 6,02 | -7,31% | 104.680,00 |
| 22.07.2026 | 6,64 | 6,73 | 6,49 | 6,50 | -2,91% | 31.187,00 |
| 21.07.2026 | 6,41 | 6,70 | 6,27 | 6,69 | 2,76% | 89.142,00 |
| 20.07.2026 | 6,45 | 6,81 | 6,28 | 6,51 | 1,09% | 112.097,00 |
| 17.07.2026 | 6,44 | 6,89 | 6,35 | 6,44 | 1,42% | 73.799,00 |
| 16.07.2026 | 6,25 | 6,44 | 6,13 | 6,35 | 3,25% | 80.591,00 |
| 15.07.2026 | 6,30 | 6,64 | 6,07 | 6,15 | -2,54% | 91.134,00 |
| 14.07.2026 | 6,51 | 6,51 | 6,12 | 6,31 | -2,02% | 94.623,00 |
| 13.07.2026 | 6,23 | 6,76 | 6,21 | 6,44 | 2,22% | 144.158,00 |
| 10.07.2026 | 6,38 | 6,41 | 6,04 | 6,30 | -2,25% | 84.622,00 |
| 09.07.2026 | 6,67 | 6,90 | 6,29 | 6,45 | -2,35% | 201.113,00 |
| 08.07.2026 | 6,33 | 6,65 | 6,28 | 6,60 | 4,60% | 154.657,00 |
| 07.07.2026 | 6,39 | 6,48 | 6,20 | 6,31 | 0,00% | 154.127,00 |
| 06.07.2026 | 6,77 | 7,25 | 6,27 | 6,31 | -6,38% | 219.968,00 |
| 02.07.2026 | 6,71 | 6,97 | 6,53 | 6,74 | -1,03% | 111.188,00 |
| 01.07.2026 | 7,08 | 7,25 | 6,61 | 6,81 | -4,76% | 274.892,00 |
| 30.06.2026 | 7,80 | 7,86 | 7,10 | 7,15 | -8,86% | 162.454,00 |
| 29.06.2026 | 7,73 | 7,91 | 7,04 | 7,85 | 1,10% | 313.368,00 |
| 26.06.2026 | 7,87 | 8,18 | 7,60 | 7,76 | -1,65% | 291.666,00 |
| 25.06.2026 | 7,77 | 8,20 | 7,68 | 7,89 | 6,19% | 297.361,00 |
| 24.06.2026 | 6,97 | 7,87 | 6,82 | 7,43 | 9,10% | 257.691,00 |
| 23.06.2026 | 7,03 | 7,20 | 6,64 | 6,81 | 0,81% | 232.866,00 |
| 22.06.2026 | 7,31 | 8,00 | 6,56 | 6,76 | -4,86% | 312.716,00 |
| 18.06.2026 | 7,25 | 8,20 | 6,87 | 7,10 | 0,71% | 525.342,00 |
| 17.06.2026 | 6,95 | 7,65 | 6,65 | 7,05 | 1,44% | 582.927,00 |
| 16.06.2026 | 4,99 | 7,20 | 4,96 | 6,95 | 38,72% | 1.893.133,00 |
| 15.06.2026 | 4,95 | 5,55 | 4,82 | 5,01 | 3,94% | 521.343,00 |
| 12.06.2026 | 4,78 | 5,27 | 4,75 | 4,82 | 0,84% | 293.961,00 |
| 11.06.2026 | 4,35 | 4,80 | 4,35 | 4,78 | 10,14% | 177.138,00 |
| 10.06.2026 | 4,38 | 4,48 | 4,25 | 4,34 | -2,25% | 76.185,00 |
| 09.06.2026 | 4,79 | 4,79 | 4,33 | 4,44 | -5,13% | 134.842,00 |
| 08.06.2026 | 4,49 | 4,91 | 4,46 | 4,68 | 6,61% | 242.778,00 |
| 05.06.2026 | 4,41 | 4,45 | 4,30 | 4,39 | -2,23% | 53.378,00 |
| 04.06.2026 | 4,31 | 4,50 | 4,23 | 4,49 | 3,82% | 69.178,00 |
| 03.06.2026 | 4,65 | 4,65 | 4,24 | 4,33 | -5,36% | 111.647,00 |
| 02.06.2026 | 4,51 | 4,64 | 4,44 | 4,57 | 1,11% | 80.102,00 |
| 01.06.2026 | 4,43 | 4,58 | 4,41 | 4,52 | 2,49% | 136.073,00 |
| 29.05.2026 | 4,34 | 4,50 | 4,30 | 4,41 | 2,08% | 89.170,00 |
| 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 |