4,710€
16,58%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 4,50 | 5,50 | 4,28 | 4,28 | 5,94% | - |
| 20.12.2024 | 2,62 | 4,04 | 2,62 | 4,04 | 51,88% | 1.919,00 |
| 19.12.2024 | 2,50 | 2,66 | 2,50 | 2,66 | 29,13% | 1.000,00 |
| 18.12.2024 | 1,45 | 2,06 | 1,45 | 2,06 | 53,73% | 500,00 |
| 17.12.2024 | 1,27 | 1,34 | 1,27 | 1,34 | -6,94% | - |
| 16.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,26% | - |
| 13.12.2024 | 1,52 | 1,60 | 1,50 | 1,52 | -2,25% | - |
| 12.12.2024 | 1,62 | 1,63 | 1,52 | 1,56 | -7,99% | - |
| 11.12.2024 | 1,56 | 1,70 | 1,53 | 1,69 | 11,92% | - |
| 10.12.2024 | 1,78 | 1,82 | 1,45 | 1,51 | -17,26% | - |
| 09.12.2024 | 1,63 | 1,86 | 1,62 | 1,83 | 15,14% | - |
| 06.12.2024 | 1,48 | 1,59 | 1,47 | 1,59 | 7,82% | - |
| 05.12.2024 | 1,57 | 1,57 | 1,39 | 1,47 | -5,77% | - |
| 04.12.2024 | 1,55 | 1,59 | 1,42 | 1,56 | 5,05% | - |
| 03.12.2024 | 1,56 | 1,56 | 1,33 | 1,49 | -4,50% | - |
| 02.12.2024 | 1,59 | 1,60 | 1,53 | 1,56 | -1,89% | - |
| 29.11.2024 | 1,56 | 1,68 | 1,53 | 1,59 | 1,93% | - |
| 28.11.2024 | 1,56 | 1,57 | 1,56 | 1,56 | -2,81% | - |
| 27.11.2024 | 1,61 | 1,71 | 1,60 | 1,60 | -0,93% | - |
| 26.11.2024 | 1,62 | 1,63 | 1,60 | 1,62 | -0,62% | - |
| 25.11.2024 | 1,62 | 1,65 | 1,59 | 1,63 | -0,91% | - |
| 22.11.2024 | 1,61 | 1,75 | 1,61 | 1,64 | 1,55% | - |
| 21.11.2024 | 1,61 | 1,73 | 1,60 | 1,62 | -1,22% | - |
| 20.11.2024 | 1,61 | 1,71 | 1,61 | 1,64 | 0,00% | - |
| 19.11.2024 | 1,63 | 1,71 | 1,62 | 1,64 | 0,93% | - |
| 18.11.2024 | 1,62 | 1,71 | 1,61 | 1,62 | 20,22% | - |
| 15.11.2024 | 1,64 | 1,64 | 1,35 | 1,35 | -20,97% | - |
| 14.11.2024 | 1,74 | 2,10 | 1,66 | 1,71 | -2,57% | - |
| 13.11.2024 | 1,69 | 1,92 | 1,68 | 1,75 | 0,57% | - |
| 12.11.2024 | 1,74 | 1,82 | 1,71 | 1,74 | -1,42% | - |
| 11.11.2024 | 1,70 | 1,78 | 1,70 | 1,77 | -0,84% | - |
| 08.11.2024 | 1,74 | 1,81 | 1,68 | 1,78 | -0,28% | - |
| 07.11.2024 | 1,74 | 1,80 | 1,73 | 1,79 | -1,65% | - |
| 06.11.2024 | 1,81 | 1,97 | 1,38 | 1,82 | -0,55% | - |
| 05.11.2024 | 1,80 | 1,84 | 1,79 | 1,83 | -0,27% | - |
| 04.11.2024 | 1,77 | 1,88 | 1,77 | 1,83 | 0,83% | - |
| 01.11.2024 | 1,65 | 1,89 | 1,65 | 1,82 | 8,36% | - |
| 31.10.2024 | 1,63 | 1,85 | 1,60 | 1,68 | -3,46% | - |
| 30.10.2024 | 1,77 | 1,78 | 1,73 | 1,74 | -2,80% | - |
| 29.10.2024 | 1,69 | 1,79 | 1,67 | 1,79 | 0,56% | - |
| 28.10.2024 | 1,70 | 1,89 | 1,70 | 1,78 | 8,23% | - |
| 25.10.2024 | 1,63 | 1,65 | 1,30 | 1,64 | 20,81% | - |
| 24.10.2024 | 1,66 | 1,66 | 1,34 | 1,36 | -21,30% | - |
| 23.10.2024 | 1,75 | 1,83 | 1,73 | 1,73 | -2,27% | - |
| 22.10.2024 | 1,80 | 1,82 | 1,77 | 1,77 | -3,81% | - |
| 21.10.2024 | 1,83 | 1,96 | 1,81 | 1,84 | 1,10% | - |
| 18.10.2024 | 1,82 | 1,96 | 1,81 | 1,82 | -1,89% | - |
| 17.10.2024 | 1,83 | 1,91 | 1,83 | 1,85 | 1,09% | - |
| 16.10.2024 | 1,84 | 1,95 | 1,80 | 1,83 | 1,39% | - |
| 15.10.2024 | 1,89 | 1,89 | 1,80 | 1,81 | -8,38% | - |
| 14.10.2024 | 1,83 | 1,97 | 1,81 | 1,97 | 8,84% | - |
| 11.10.2024 | 1,81 | 1,82 | 1,78 | 1,81 | 1,12% | - |
| 10.10.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -1,10% | - |
| 09.10.2024 | 1,79 | 1,81 | 1,77 | 1,81 | 1,12% | - |
| 08.10.2024 | 1,82 | 1,82 | 1,77 | 1,79 | -2,19% | - |
| 07.10.2024 | 1,82 | 1,84 | 1,78 | 1,83 | 0,83% | - |
| 04.10.2024 | 1,80 | 1,84 | 1,79 | 1,82 | 0,28% | - |
| 03.10.2024 | 1,80 | 1,83 | 1,62 | 1,81 | 0,28% | - |
| 02.10.2024 | 1,80 | 1,83 | 1,76 | 1,81 | 5,87% | - |
| 01.10.2024 | 1,66 | 1,72 | 1,66 | 1,71 | 1,79% | - |
| 30.09.2024 | 1,71 | 1,71 | 1,65 | 1,68 | -0,59% | - |
| 27.09.2024 | 1,71 | 1,74 | 1,65 | 1,69 | -1,46% | - |
| 26.09.2024 | 1,69 | 1,72 | 1,63 | 1,71 | 2,70% | - |
| 25.09.2024 | 1,69 | 1,69 | 1,61 | 1,67 | 3,10% | - |
| 24.09.2024 | 1,65 | 2,14 | 1,49 | 1,62 | 21,66% | - |
| 23.09.2024 | 1,67 | 1,68 | 1,33 | 1,33 | -18,06% | - |
| 20.09.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -4,14% | - |
| 19.09.2024 | 1,58 | 1,69 | 1,58 | 1,69 | 3,05% | - |
| 18.09.2024 | 1,82 | 1,82 | 1,64 | 1,64 | -9,89% | - |
| 17.09.2024 | 1,98 | 1,98 | 1,81 | 1,82 | 10,98% | - |
| 16.09.2024 | 1,65 | 1,65 | 1,64 | 1,64 | 1,86% | - |
| 13.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 12.09.2024 | 1,61 | 1,61 | 1,55 | 1,57 | 0,00% | - |
| 11.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 10.09.2024 | 1,55 | 1,61 | 1,55 | 1,56 | -0,64% | - |
| 09.09.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,29% | - |
| 06.09.2024 | 1,62 | 1,62 | 1,55 | 1,55 | -1,27% | - |
| 05.09.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 2,61% | - |
| 04.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 03.09.2024 | 1,63 | 1,63 | 1,51 | 1,51 | -7,36% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,63 | 1,63 | 1,24% | - |
| 30.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 29.08.2024 | 1,51 | 1,61 | 1,51 | 1,61 | 7,33% | - |
| 28.08.2024 | 1,60 | 1,63 | 1,50 | 1,50 | -4,46% | - |
| 27.08.2024 | 1,48 | 1,66 | 1,48 | 1,57 | 6,08% | - |
| 26.08.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 2,07% | - |
| 23.08.2024 | 1,47 | 1,47 | 1,45 | 1,45 | -3,97% | - |
| 22.08.2024 | 1,51 | 1,51 | 1,46 | 1,51 | 1,34% | - |
| 21.08.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 2,05% | - |
| 20.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 19.08.2024 | 1,33 | 1,45 | 1,33 | 1,45 | 2,11% | - |
| 16.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 15.08.2024 | 1,38 | 1,42 | 1,38 | 1,42 | 2,90% | - |
| 14.08.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 13.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 12.08.2024 | 1,31 | 1,34 | 1,31 | 1,34 | 2,29% | - |
| 09.08.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 1,55% | - |
| 08.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 07.08.2024 | 1,32 | 1,32 | 1,29 | 1,30 | 3,17% | - |
| 06.08.2024 | 1,26 | 1,27 | 1,26 | 1,26 | -7,35% | - |