4,365$
1,28%
Echtzeit-Aktienkurs Stitch Fix
Bid:
Ask:
Aktienkurse zur Stitch Fix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 4,35 | 4,54 | 4,18 | 4,37 | 1,39% | 3.068.119,00 |
| 31.12.2024 | 4,29 | 4,40 | 4,21 | 4,31 | 0,47% | 3.515.695,00 |
| 30.12.2024 | 4,04 | 4,34 | 3,85 | 4,29 | 3,37% | 4.185.693,00 |
| 27.12.2024 | 3,96 | 4,15 | 3,80 | 4,15 | 4,01% | 3.531.542,00 |
| 26.12.2024 | 3,71 | 4,02 | 3,67 | 3,99 | 5,84% | 3.039.203,00 |
| 24.12.2024 | 3,77 | 3,80 | 3,70 | 3,77 | -1,82% | 1.674.101,00 |
| 23.12.2024 | 3,85 | 3,91 | 3,76 | 3,84 | 1,32% | 3.014.428,00 |
| 20.12.2024 | 3,68 | 3,84 | 3,62 | 3,79 | 2,16% | 7.253.803,00 |
| 19.12.2024 | 3,88 | 3,88 | 3,70 | 3,71 | -1,33% | 2.367.428,00 |
| 18.12.2024 | 4,19 | 4,23 | 3,71 | 3,76 | -9,18% | 3.356.529,00 |
| 17.12.2024 | 4,00 | 4,18 | 3,87 | 4,14 | 2,35% | 3.241.725,00 |
| 16.12.2024 | 3,89 | 4,10 | 3,75 | 4,05 | 3,19% | 6.437.978,00 |
| 13.12.2024 | 4,61 | 4,64 | 3,84 | 3,92 | -15,70% | 12.387.978,00 |
| 12.12.2024 | 6,48 | 6,58 | 4,65 | 4,65 | -29,97% | 16.982.699,00 |
| 11.12.2024 | 5,75 | 6,99 | 5,33 | 6,64 | 44,35% | 26.905.557,00 |
| 10.12.2024 | 4,58 | 4,79 | 4,43 | 4,60 | 0,44% | 7.266.611,00 |
| 09.12.2024 | 4,75 | 4,89 | 4,56 | 4,58 | -1,08% | 2.417.178,00 |
| 06.12.2024 | 4,60 | 4,70 | 4,50 | 4,63 | 2,21% | 1.841.204,00 |
| 05.12.2024 | 4,53 | 4,67 | 4,40 | 4,53 | -0,44% | 1.731.568,00 |
| 04.12.2024 | 4,45 | 4,68 | 4,38 | 4,55 | 2,48% | 1.498.367,00 |
| 03.12.2024 | 4,65 | 4,69 | 4,38 | 4,44 | -4,72% | 1.423.190,00 |
| 02.12.2024 | 4,82 | 4,85 | 4,57 | 4,66 | -2,10% | 1.712.101,00 |
| 29.11.2024 | 4,69 | 4,85 | 4,63 | 4,76 | 2,15% | 1.034.509,00 |
| 27.11.2024 | 4,69 | 4,76 | 4,61 | 4,66 | 0,43% | 931.795,00 |
| 26.11.2024 | 4,48 | 4,67 | 4,30 | 4,64 | 2,43% | 1.282.297,00 |
| 25.11.2024 | 4,38 | 4,60 | 4,28 | 4,53 | 4,62% | 1.906.469,00 |
| 22.11.2024 | 4,22 | 4,45 | 4,20 | 4,33 | 3,22% | 1.480.255,00 |
| 21.11.2024 | 3,87 | 4,24 | 3,87 | 4,20 | 8,12% | 696.831,00 |
| 20.11.2024 | 3,80 | 3,89 | 3,77 | 3,88 | 2,37% | 808.479,00 |
| 19.11.2024 | 3,65 | 3,83 | 3,61 | 3,79 | 3,27% | 977.685,00 |
| 18.11.2024 | 3,60 | 3,76 | 3,60 | 3,67 | 1,94% | 996.847,00 |
| 15.11.2024 | 3,78 | 3,78 | 3,57 | 3,60 | -3,74% | 1.159.742,00 |
| 14.11.2024 | 3,79 | 3,86 | 3,72 | 3,74 | -1,32% | 1.488.521,00 |
| 13.11.2024 | 3,87 | 3,96 | 3,78 | 3,79 | -1,30% | 992.577,00 |
| 12.11.2024 | 3,91 | 4,02 | 3,80 | 3,84 | -3,03% | 1.333.349,00 |
| 11.11.2024 | 3,83 | 3,98 | 3,83 | 3,96 | 4,76% | 2.159.764,00 |
| 08.11.2024 | 3,72 | 3,90 | 3,65 | 3,78 | 1,34% | 1.596.734,00 |
| 07.11.2024 | 3,82 | 3,85 | 3,68 | 3,73 | -3,12% | 1.961.595,00 |
| 06.11.2024 | 3,81 | 3,85 | 3,60 | 3,85 | 6,94% | 2.248.870,00 |
| 05.11.2024 | 3,37 | 3,64 | 3,33 | 3,60 | 6,82% | 2.227.565,00 |
| 04.11.2024 | 3,25 | 3,43 | 3,22 | 3,37 | 3,69% | 2.483.179,00 |
| 01.11.2024 | 3,22 | 3,36 | 3,21 | 3,25 | 3,17% | 1.973.356,00 |
| 31.10.2024 | 3,21 | 3,27 | 3,12 | 3,15 | -2,48% | 1.271.449,00 |
| 30.10.2024 | 3,15 | 3,32 | 3,14 | 3,23 | 2,70% | 1.899.061,00 |
| 29.10.2024 | 3,11 | 3,22 | 3,07 | 3,15 | 0,80% | 1.400.442,00 |
| 28.10.2024 | 2,86 | 3,14 | 2,85 | 3,12 | 10,25% | 3.555.314,00 |
| 25.10.2024 | 2,85 | 2,86 | 2,66 | 2,83 | 0,00% | 3.333.742,00 |
| 24.10.2024 | 2,90 | 2,90 | 2,82 | 2,83 | -1,74% | 1.343.176,00 |
| 23.10.2024 | 2,98 | 3,00 | 2,81 | 2,88 | -3,68% | 2.167.957,00 |
| 22.10.2024 | 2,95 | 3,00 | 2,86 | 2,99 | 1,70% | 1.112.500,00 |
| 21.10.2024 | 2,90 | 2,97 | 2,87 | 2,94 | 0,68% | 1.378.042,00 |
| 18.10.2024 | 2,96 | 3,01 | 2,88 | 2,92 | -0,68% | 1.611.727,00 |
| 17.10.2024 | 2,95 | 3,00 | 2,88 | 2,94 | -1,01% | 1.410.099,00 |
| 16.10.2024 | 2,89 | 2,97 | 2,85 | 2,97 | 5,32% | 1.753.868,00 |
| 15.10.2024 | 2,73 | 2,89 | 2,70 | 2,82 | 4,06% | 1.335.749,00 |
| 14.10.2024 | 2,76 | 2,83 | 2,69 | 2,71 | -1,09% | 1.378.945,00 |
| 11.10.2024 | 2,68 | 2,78 | 2,68 | 2,74 | 0,74% | 1.222.370,00 |
| 10.10.2024 | 2,66 | 2,75 | 2,65 | 2,72 | 0,00% | 1.136.332,00 |
| 09.10.2024 | 2,68 | 2,78 | 2,63 | 2,72 | 1,12% | 1.848.831,00 |
| 08.10.2024 | 2,67 | 2,74 | 2,64 | 2,69 | -0,19% | 1.043.320,00 |
| 07.10.2024 | 2,65 | 2,70 | 2,57 | 2,70 | 0,94% | 2.103.054,00 |
| 04.10.2024 | 2,73 | 2,79 | 2,63 | 2,67 | -0,74% | 1.333.711,00 |
| 03.10.2024 | 2,59 | 2,70 | 2,59 | 2,69 | 2,28% | 1.554.488,00 |
| 02.10.2024 | 2,61 | 2,68 | 2,58 | 2,63 | -0,94% | 1.491.721,00 |
| 01.10.2024 | 2,78 | 2,81 | 2,53 | 2,66 | -5,85% | 2.254.506,00 |
| 30.09.2024 | 2,81 | 2,93 | 2,75 | 2,82 | -0,70% | 2.315.053,00 |
| 27.09.2024 | 2,58 | 2,90 | 2,51 | 2,84 | 12,48% | 5.927.377,00 |
| 26.09.2024 | 2,28 | 2,61 | 2,21 | 2,53 | 11,23% | 9.336.905,00 |
| 25.09.2024 | 2,69 | 2,69 | 2,25 | 2,27 | -39,47% | 23.676.812,00 |
| 24.09.2024 | 3,90 | 3,90 | 3,69 | 3,75 | -1,06% | 3.424.878,00 |
| 23.09.2024 | 3,94 | 3,96 | 3,56 | 3,79 | -3,81% | 1.818.008,00 |
| 20.09.2024 | 4,13 | 4,16 | 3,93 | 3,94 | -5,74% | 2.518.162,00 |
| 19.09.2024 | 4,32 | 4,35 | 4,13 | 4,18 | 0,97% | 1.511.375,00 |
| 18.09.2024 | 4,07 | 4,44 | 4,07 | 4,14 | 0,98% | 1.658.048,00 |
| 17.09.2024 | 3,83 | 4,21 | 3,80 | 4,10 | 9,04% | 2.219.992,00 |
| 16.09.2024 | 3,92 | 3,92 | 3,74 | 3,76 | -4,08% | 1.416.401,00 |
| 13.09.2024 | 3,69 | 4,03 | 3,63 | 3,92 | 8,29% | 2.229.154,00 |
| 12.09.2024 | 3,63 | 3,64 | 3,46 | 3,62 | 0,84% | 1.637.536,00 |
| 11.09.2024 | 3,56 | 3,64 | 3,50 | 3,59 | 0,00% | 763.461,00 |
| 10.09.2024 | 3,42 | 3,59 | 3,42 | 3,59 | 4,82% | 698.021,00 |
| 09.09.2024 | 3,44 | 3,59 | 3,43 | 3,43 | -1,01% | 648.623,00 |
| 06.09.2024 | 3,47 | 3,51 | 3,37 | 3,46 | -0,86% | 881.768,00 |
| 05.09.2024 | 3,59 | 3,62 | 3,46 | 3,49 | -0,29% | 467.907,00 |
| 04.09.2024 | 3,56 | 3,61 | 3,44 | 3,50 | -1,13% | 673.758,00 |
| 03.09.2024 | 3,68 | 3,77 | 3,54 | 3,54 | -6,35% | 844.300,00 |
| 30.08.2024 | 3,84 | 3,84 | 3,72 | 3,78 | -0,53% | 767.480,00 |
| 29.08.2024 | 3,77 | 3,89 | 3,71 | 3,80 | 2,15% | 1.004.051,00 |
| 28.08.2024 | 3,58 | 3,75 | 3,58 | 3,72 | 2,20% | 1.275.612,00 |
| 27.08.2024 | 3,75 | 3,78 | 3,62 | 3,64 | -3,96% | 681.977,00 |
| 26.08.2024 | 3,89 | 3,95 | 3,73 | 3,79 | -2,57% | 838.146,00 |
| 23.08.2024 | 3,71 | 3,92 | 3,67 | 3,89 | 7,46% | 1.251.429,00 |
| 22.08.2024 | 3,67 | 3,68 | 3,57 | 3,62 | -1,90% | 715.343,00 |
| 21.08.2024 | 3,72 | 3,76 | 3,62 | 3,69 | 1,10% | 643.354,00 |
| 20.08.2024 | 3,77 | 3,77 | 3,52 | 3,65 | -3,44% | 919.716,00 |
| 19.08.2024 | 3,54 | 3,84 | 3,52 | 3,78 | 6,78% | 1.495.361,00 |
| 16.08.2024 | 3,42 | 3,58 | 3,40 | 3,54 | 2,91% | 874.080,00 |
| 15.08.2024 | 3,36 | 3,51 | 3,32 | 3,44 | 6,17% | 1.285.883,00 |
| 14.08.2024 | 3,41 | 3,41 | 3,17 | 3,24 | -3,86% | 1.236.881,00 |
| 13.08.2024 | 3,25 | 3,40 | 3,21 | 3,37 | 4,01% | 1.290.864,00 |
| 12.08.2024 | 3,35 | 3,37 | 3,19 | 3,24 | -3,57% | 1.395.335,00 |