13,100$
-3,39%
Echtzeit-Aktienkurs Vince Holding Corp
Bid:
Ask:
Aktienkurse zur Vince Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,49 | 13,49 | 12,51 | 12,90 | -4,87% | 23.554,00 |
| 11.11.2026 | 13,21 | 13,77 | 13,06 | 13,56 | 5,85% | 48.287,00 |
| 10.11.2026 | 13,16 | 13,46 | 12,74 | 12,81 | -1,99% | 52.042,00 |
| 09.11.2026 | 12,58 | 13,81 | 11,70 | 13,07 | 2,83% | 77.780,00 |
| 06.11.2026 | 12,50 | 13,25 | 12,36 | 12,71 | 0,67% | 68.868,00 |
| 05.11.2026 | 13,76 | 13,76 | 12,54 | 12,63 | -6,83% | 76.641,00 |
| 04.11.2026 | 13,36 | 13,70 | 13,31 | 13,55 | 3,59% | 53.488,00 |
| 03.11.2026 | 12,04 | 13,23 | 12,04 | 13,08 | 9,00% | 201.525,00 |
| 02.11.2026 | 11,04 | 12,00 | 10,96 | 12,00 | 12,57% | 53.627,00 |
| 30.10.2026 | 10,69 | 10,74 | 10,07 | 10,66 | 2,01% | 220.881,00 |
| 29.10.2026 | 11,57 | 11,84 | 10,45 | 10,45 | -8,33% | 57.337,00 |
| 28.10.2026 | 11,10 | 11,40 | 11,10 | 11,40 | 2,15% | 28.147,00 |
| 27.10.2026 | 11,65 | 11,85 | 10,83 | 11,16 | -1,85% | 49.328,00 |
| 26.10.2026 | 11,81 | 12,01 | 10,93 | 11,37 | -4,29% | 113.059,00 |
| 23.10.2026 | 11,75 | 12,15 | 11,75 | 11,88 | -0,34% | 39.699,00 |
| 22.10.2026 | 11,73 | 12,25 | 11,61 | 11,92 | 1,62% | 46.168,00 |
| 21.10.2026 | 11,84 | 12,06 | 11,70 | 11,73 | -0,68% | 38.834,00 |
| 20.10.2026 | 11,95 | 11,95 | 11,57 | 11,81 | -1,17% | 39.616,00 |
| 19.10.2026 | 12,84 | 13,02 | 11,59 | 11,95 | -7,44% | 56.159,00 |
| 16.10.2026 | 12,97 | 13,69 | 12,90 | 12,91 | -2,79% | 445.322,00 |
| 15.10.2026 | 11,74 | 13,34 | 11,74 | 13,28 | 12,11% | 202.692,00 |
| 14.10.2026 | 11,80 | 12,03 | 11,58 | 11,85 | -0,04% | 215.606,00 |
| 13.10.2026 | 10,77 | 11,98 | 10,61 | 11,85 | 5,71% | 348.190,00 |
| 12.10.2026 | 11,96 | 12,15 | 11,18 | 11,21 | 1,22% | 247.038,00 |
| 09.10.2026 | 11,67 | 11,96 | 10,96 | 11,08 | -3,61% | 119.652,00 |
| 08.10.2026 | 13,27 | 13,27 | 11,21 | 11,49 | -13,84% | 366.486,00 |
| 07.10.2026 | 11,77 | 13,41 | 11,01 | 13,34 | 9,93% | 46.753,00 |
| 06.10.2026 | 12,02 | 13,07 | 11,85 | 12,13 | 5,94% | 99.197,00 |
| 05.10.2026 | 10,61 | 11,52 | 10,61 | 11,45 | 9,15% | 16.453,00 |
| 02.10.2026 | 10,27 | 10,60 | 10,27 | 10,49 | 3,05% | 14.162,00 |
| 01.10.2026 | 9,99 | 10,33 | 9,83 | 10,18 | 1,29% | 16.283,00 |
| 30.09.2026 | 9,94 | 10,31 | 9,78 | 10,05 | -0,10% | 17.210,00 |
| 29.09.2026 | 10,92 | 11,64 | 9,91 | 10,06 | -6,59% | 299.900,00 |
| 28.09.2026 | 11,07 | 11,58 | 10,32 | 10,77 | -6,35% | 334.765,00 |
| 25.09.2026 | 11,11 | 12,99 | 11,08 | 11,50 | 3,23% | 678.565,00 |
| 24.09.2026 | 11,28 | 11,53 | 10,48 | 11,14 | 0,18% | 489.629,00 |
| 23.09.2026 | 10,03 | 11,98 | 10,03 | 11,12 | 10,32% | 610.180,00 |
| 22.09.2026 | 9,62 | 10,36 | 9,51 | 10,08 | 10,77% | 391.394,00 |
| 21.09.2026 | 10,37 | 10,37 | 8,94 | 9,10 | -14,95% | 639.380,00 |
| 18.09.2026 | 9,65 | 11,25 | 8,67 | 10,70 | 9,07% | 751.918,00 |
| 17.09.2026 | 8,74 | 9,99 | 8,72 | 9,81 | 13,81% | 743.880,00 |
| 16.09.2026 | 8,38 | 8,84 | 8,23 | 8,62 | 2,74% | 472.872,00 |
| 15.09.2026 | 7,66 | 8,60 | 7,50 | 8,39 | 9,82% | 915.674,00 |
| 14.09.2026 | 5,52 | 7,70 | 5,44 | 7,64 | 45,80% | 3.639.591,00 |
| 11.09.2026 | 5,06 | 5,57 | 4,91 | 5,24 | 4,02% | 385.070,00 |
| 10.09.2026 | 6,21 | 6,21 | 4,95 | 5,04 | -20,36% | 680.372,00 |
| 09.09.2026 | 6,38 | 6,53 | 6,15 | 6,33 | -2,84% | 176.755,00 |
| 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 |