2,100$
-5,83%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 2,22 | 2,34 | 2,10 | 2,10 | -5,83% | 15.760,00 |
| 26.04.2024 | 2,49 | 2,50 | 2,23 | 2,23 | -10,80% | 21.856,00 |
| 25.04.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,96% | 4.156,00 |
| 24.04.2024 | 2,70 | 2,78 | 2,50 | 2,55 | -9,25% | 34.024,00 |
| 23.04.2024 | 2,80 | 2,88 | 2,75 | 2,81 | 1,44% | 12.681,00 |
| 22.04.2024 | 2,93 | 2,93 | 2,70 | 2,77 | -6,10% | 29.126,00 |
| 19.04.2024 | 2,95 | 3,10 | 2,93 | 2,95 | 0,00% | 32.693,00 |
| 18.04.2024 | 2,93 | 3,00 | 2,93 | 2,95 | 0,68% | 2.452,00 |
| 17.04.2024 | 2,90 | 2,95 | 2,90 | 2,93 | -0,68% | 4.382,00 |
| 16.04.2024 | 2,90 | 3,00 | 2,90 | 2,95 | 0,00% | 5.542,00 |
| 15.04.2024 | 2,95 | 2,96 | 2,93 | 2,95 | -0,34% | 9.187,00 |
| 12.04.2024 | 2,95 | 3,05 | 2,95 | 2,96 | 0,34% | 3.150,00 |
| 11.04.2024 | 2,90 | 2,99 | 2,90 | 2,95 | 0,00% | 4.832,00 |
| 10.04.2024 | 2,95 | 3,00 | 2,95 | 2,95 | 0,00% | 3.160,00 |
| 09.04.2024 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | 2.407,00 |
| 08.04.2024 | 3,02 | 3,02 | 2,90 | 2,95 | 0,00% | 5.149,00 |
| 05.04.2024 | 2,95 | 2,98 | 2,95 | 2,95 | -1,01% | 5.612,00 |
| 04.04.2024 | 2,98 | 3,02 | 2,95 | 2,98 | -0,67% | 6.865,00 |
| 03.04.2024 | 2,95 | 3,10 | 2,95 | 3,00 | 1,35% | 5.477,00 |
| 02.04.2024 | 2,95 | 2,98 | 2,70 | 2,96 | 0,34% | 20.983,00 |
| 01.04.2024 | 3,13 | 3,22 | 2,95 | 2,95 | -9,23% | 6.712,00 |
| 28.03.2024 | 3,21 | 3,29 | 3,15 | 3,25 | 1,25% | 4.239,00 |
| 27.03.2024 | 3,37 | 3,37 | 3,08 | 3,21 | -4,75% | 7.521,00 |
| 26.03.2024 | 3,34 | 3,60 | 3,34 | 3,37 | -5,07% | 7.701,00 |
| 25.03.2024 | 3,46 | 3,60 | 3,46 | 3,55 | 2,60% | 2.693,00 |
| 22.03.2024 | 3,45 | 3,50 | 3,42 | 3,46 | 2,06% | 2.561,00 |
| 21.03.2024 | 3,34 | 3,52 | 3,34 | 3,39 | 0,30% | 1.380,00 |
| 20.03.2024 | 3,38 | 3,42 | 3,36 | 3,38 | 0,00% | 5.794,00 |
| 19.03.2024 | 3,38 | 3,42 | 3,38 | 3,38 | 0,00% | 2.895,00 |
| 18.03.2024 | 3,25 | 3,50 | 3,25 | 3,38 | -1,46% | 10.066,00 |
| 15.03.2024 | 3,25 | 3,49 | 3,25 | 3,43 | 2,39% | 8.412,00 |
| 14.03.2024 | 3,30 | 3,41 | 3,30 | 3,35 | 0,00% | 4.585,00 |
| 13.03.2024 | 3,25 | 3,42 | 3,22 | 3,35 | -2,33% | 6.667,00 |
| 12.03.2024 | 3,38 | 3,51 | 3,38 | 3,43 | 1,78% | 3.287,00 |
| 11.03.2024 | 3,28 | 3,40 | 3,28 | 3,37 | 2,43% | 5.017,00 |
| 08.03.2024 | 3,12 | 3,30 | 3,12 | 3,29 | -1,79% | 7.353,00 |
| 07.03.2024 | 3,27 | 3,37 | 3,21 | 3,35 | 2,13% | 5.708,00 |
| 06.03.2024 | 3,11 | 3,36 | 3,11 | 3,28 | 1,33% | 21.661,00 |
| 05.03.2024 | 3,15 | 3,32 | 3,15 | 3,24 | 2,73% | 3.828,00 |
| 04.03.2024 | 3,11 | 3,25 | 3,11 | 3,15 | 1,32% | 6.235,00 |
| 01.03.2024 | 3,09 | 3,25 | 3,00 | 3,11 | -0,96% | 4.009,00 |
| 29.02.2024 | 3,06 | 3,28 | 3,06 | 3,14 | -4,27% | 2.609,00 |
| 28.02.2024 | 3,27 | 3,28 | 3,26 | 3,28 | 0,00% | 1.517,00 |
| 27.02.2024 | 3,11 | 3,33 | 3,11 | 3,28 | 5,47% | 6.154,00 |
| 26.02.2024 | 3,09 | 3,11 | 3,06 | 3,11 | 2,98% | 5.777,00 |
| 23.02.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 0,67% | 1.729,00 |
| 22.02.2024 | 3,02 | 3,08 | 2,99 | 3,00 | -0,33% | 21.079,00 |
| 21.02.2024 | 3,07 | 3,07 | 3,00 | 3,01 | -1,63% | 4.259,00 |
| 20.02.2024 | 3,00 | 3,07 | 3,00 | 3,06 | 0,99% | 10.101,00 |
| 16.02.2024 | 3,01 | 3,04 | 3,00 | 3,03 | -0,33% | 6.046,00 |
| 15.02.2024 | 3,09 | 3,15 | 3,00 | 3,04 | -2,68% | 15.894,00 |
| 14.02.2024 | 3,10 | 3,15 | 3,10 | 3,12 | 0,76% | 7.741,00 |
| 13.02.2024 | 3,29 | 3,29 | 2,88 | 3,10 | -2,82% | 9.214,00 |
| 12.02.2024 | 3,67 | 3,67 | 3,19 | 3,19 | -11,63% | 11.433,00 |
| 09.02.2024 | 3,72 | 3,72 | 3,52 | 3,61 | 2,56% | 3.655,00 |
| 08.02.2024 | 3,64 | 3,66 | 3,50 | 3,52 | 0,54% | 6.077,00 |
| 07.02.2024 | 3,71 | 3,75 | 3,48 | 3,50 | -5,63% | 12.363,00 |
| 06.02.2024 | 3,37 | 3,80 | 3,29 | 3,71 | 10,42% | 16.325,00 |
| 05.02.2024 | 3,30 | 3,41 | 3,21 | 3,36 | -1,47% | 9.023,00 |
| 02.02.2024 | 3,30 | 3,48 | 3,30 | 3,41 | 3,33% | 6.449,00 |
| 01.02.2024 | 3,45 | 3,45 | 3,20 | 3,30 | -1,20% | 13.180,00 |
| 31.01.2024 | 3,36 | 3,47 | 3,23 | 3,34 | -1,18% | 14.900,00 |
| 30.01.2024 | 3,26 | 3,48 | 3,24 | 3,38 | 3,68% | 19.970,00 |
| 29.01.2024 | 3,37 | 3,51 | 3,19 | 3,26 | -3,26% | 13.700,00 |
| 26.01.2024 | 3,12 | 3,69 | 3,12 | 3,37 | 8,01% | 28.432,00 |
| 25.01.2024 | 3,01 | 3,19 | 3,01 | 3,12 | 3,31% | 5.422,00 |
| 24.01.2024 | 3,14 | 3,16 | 2,97 | 3,02 | 0,00% | 14.595,00 |
| 23.01.2024 | 3,21 | 3,25 | 3,02 | 3,02 | -7,65% | 13.629,00 |
| 22.01.2024 | 2,94 | 3,30 | 2,94 | 3,27 | 10,47% | 30.112,00 |
| 19.01.2024 | 3,02 | 3,08 | 2,95 | 2,96 | -1,99% | 6.919,00 |
| 18.01.2024 | 2,93 | 3,19 | 2,84 | 3,02 | 1,34% | 14.948,00 |
| 17.01.2024 | 3,07 | 3,14 | 2,85 | 2,98 | 0,00% | 24.506,00 |
| 16.01.2024 | 3,80 | 3,80 | 2,86 | 2,98 | -20,53% | 46.105,00 |
| 12.01.2024 | 3,69 | 3,80 | 3,67 | 3,75 | -0,51% | 15.689,00 |
| 11.01.2024 | 4,67 | 4,67 | 3,45 | 3,77 | -18,23% | 97.475,00 |
| 10.01.2024 | 4,30 | 4,73 | 4,30 | 4,61 | 9,76% | 48.874,00 |
| 09.01.2024 | 3,49 | 4,21 | 3,49 | 4,20 | 20,34% | 65.210,00 |
| 08.01.2024 | 3,43 | 3,61 | 3,36 | 3,49 | 4,18% | 11.916,00 |
| 05.01.2024 | 3,30 | 3,47 | 3,17 | 3,35 | 4,04% | 15.764,00 |
| 04.01.2024 | 3,03 | 3,31 | 3,03 | 3,22 | 3,54% | 21.759,00 |
| 03.01.2024 | 3,06 | 3,18 | 2,98 | 3,11 | 1,63% | 22.054,00 |
| 02.01.2024 | 3,41 | 3,46 | 3,00 | 3,06 | -11,56% | 58.208,00 |
| 29.12.2023 | 3,81 | 3,81 | 3,11 | 3,46 | -9,19% | 98.510,00 |
| 28.12.2023 | 3,39 | 3,99 | 3,30 | 3,81 | 12,39% | 182.013,00 |
| 27.12.2023 | 2,40 | 3,67 | 2,40 | 3,39 | 48,68% | 631.890,00 |
| 26.12.2023 | 1,66 | 2,33 | 1,66 | 2,28 | 37,35% | 130.310,00 |
| 22.12.2023 | 1,31 | 1,69 | 1,30 | 1,66 | 27,69% | 88.937,00 |
| 21.12.2023 | 1,21 | 1,31 | 1,21 | 1,30 | 7,44% | 25.688,00 |
| 20.12.2023 | 1,23 | 1,26 | 1,20 | 1,21 | 0,83% | 42.877,00 |
| 19.12.2023 | 1,25 | 1,28 | 1,19 | 1,20 | 0,84% | 16.776,00 |
| 18.12.2023 | 1,16 | 1,23 | 1,16 | 1,19 | 2,59% | 68.969,00 |
| 15.12.2023 | 1,20 | 1,22 | 1,16 | 1,16 | 0,00% | 16.488,00 |
| 14.12.2023 | 1,23 | 1,30 | 1,15 | 1,16 | -2,52% | 34.808,00 |
| 13.12.2023 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | 12.260,00 |
| 12.12.2023 | 1,20 | 1,40 | 1,19 | 1,20 | 0,00% | 25.140,00 |
| 11.12.2023 | 1,21 | 1,34 | 1,17 | 1,20 | 0,00% | 14.681,00 |
| 08.12.2023 | 1,25 | 1,33 | 1,20 | 1,20 | -0,83% | 13.114,00 |
| 07.12.2023 | 1,27 | 1,36 | 1,21 | 1,21 | -3,20% | 15.394,00 |
| 06.12.2023 | 1,30 | 1,35 | 1,20 | 1,25 | -2,34% | 70.586,00 |
| 05.12.2023 | 1,34 | 1,42 | 1,28 | 1,28 | -4,48% | 46.566,00 |