1,440€
-3,68%
Echtzeit-Aktienkurs VINCE HOLDING Corp
Bid:
Ask:
Aktienkurse zur VINCE HOLDING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,44 | 1,47 | 1,39 | 1,43 | -4,35% | - |
| 08.05.2025 | 1,51 | 1,54 | 1,42 | 1,50 | -2,29% | - |
| 07.05.2025 | 1,63 | 1,69 | 1,49 | 1,53 | -4,67% | - |
| 06.05.2025 | 1,72 | 1,86 | 1,52 | 1,61 | -17,90% | - |
| 05.05.2025 | 2,01 | 2,04 | 1,89 | 1,96 | -6,46% | - |
| 02.05.2025 | 1,73 | 2,17 | 1,73 | 2,09 | 31,03% | - |
| 30.04.2025 | 1,58 | 1,60 | 1,53 | 1,60 | 0,31% | - |
| 29.04.2025 | 1,56 | 1,60 | 1,54 | 1,59 | 1,27% | - |
| 28.04.2025 | 1,65 | 1,65 | 1,49 | 1,57 | -0,63% | - |
| 25.04.2025 | 1,55 | 1,58 | 1,54 | 1,58 | 2,60% | - |
| 24.04.2025 | 1,44 | 1,55 | 1,44 | 1,54 | 6,21% | - |
| 23.04.2025 | 1,39 | 1,45 | 1,39 | 1,45 | 5,07% | - |
| 22.04.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,22% | - |
| 17.04.2025 | 1,30 | 1,35 | 1,30 | 1,35 | -8,78% | - |
| 16.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 15.04.2025 | 1,38 | 1,46 | 1,38 | 1,46 | 5,80% | - |
| 14.04.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 5,34% | - |
| 11.04.2025 | 1,28 | 1,31 | 1,28 | 1,31 | -0,76% | - |
| 10.04.2025 | 1,41 | 1,41 | 1,32 | 1,32 | 15,79% | - |
| 09.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -20,28% | - |
| 08.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 14,40% | - |
| 07.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -16,11% | - |
| 04.04.2025 | 1,63 | 1,64 | 1,49 | 1,49 | -9,70% | - |
| 03.04.2025 | 1,73 | 1,73 | 1,50 | 1,65 | -4,62% | - |
| 02.04.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -3,35% | - |
| 01.04.2025 | 1,74 | 1,80 | 1,74 | 1,79 | 5,29% | - |
| 31.03.2025 | 1,73 | 1,74 | 1,70 | 1,70 | -6,59% | - |
| 28.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 27.03.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 26.03.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,12% | - |
| 25.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 24.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 21.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 20.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 19.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 18.03.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -0,54% | - |
| 17.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 14.03.2025 | 1,87 | 1,87 | 1,82 | 1,84 | 0,55% | - |
| 13.03.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -1,08% | - |
| 12.03.2025 | 2,06 | 2,06 | 1,84 | 1,85 | -7,50% | - |
| 11.03.2025 | 2,06 | 2,06 | 1,96 | 2,00 | -1,96% | - |
| 10.03.2025 | 2,04 | 2,06 | 2,00 | 2,04 | -4,67% | - |
| 07.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 06.03.2025 | 2,14 | 2,14 | 2,08 | 2,14 | 0,00% | - |
| 05.03.2025 | 2,22 | 2,22 | 2,14 | 2,14 | -5,31% | - |
| 04.03.2025 | 2,44 | 2,44 | 2,20 | 2,26 | -8,87% | - |
| 03.03.2025 | 2,56 | 2,56 | 2,48 | 2,48 | -3,88% | - |
| 28.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 27.02.2025 | 2,62 | 2,62 | 2,54 | 2,54 | -1,55% | - |
| 26.02.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 3,20% | - |
| 25.02.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | - |
| 24.02.2025 | 2,36 | 2,52 | 2,36 | 2,52 | 7,69% | - |
| 21.02.2025 | 2,52 | 2,52 | 2,34 | 2,34 | -6,40% | - |
| 20.02.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -3,85% | - |
| 19.02.2025 | 2,68 | 2,68 | 2,56 | 2,60 | -3,70% | - |
| 18.02.2025 | 2,84 | 2,84 | 2,68 | 2,70 | -5,59% | - |
| 17.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 14.02.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 4,55% | - |
| 13.02.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -3,65% | - |
| 12.02.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -2,14% | - |
| 11.02.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -3,45% | - |
| 10.02.2025 | 3,18 | 3,18 | 2,90 | 2,90 | -8,81% | - |
| 07.02.2025 | 3,08 | 3,30 | 3,08 | 3,18 | 1,92% | - |
| 06.02.2025 | 3,12 | 3,16 | 3,08 | 3,12 | -2,50% | - |
| 05.02.2025 | 3,34 | 3,34 | 3,12 | 3,20 | -0,62% | - |
| 04.02.2025 | 3,30 | 3,30 | 3,06 | 3,22 | -5,85% | - |
| 03.02.2025 | 3,38 | 3,44 | 3,14 | 3,42 | 1,79% | - |
| 31.01.2025 | 3,34 | 3,36 | 3,34 | 3,36 | -0,59% | - |
| 30.01.2025 | 3,42 | 3,42 | 3,38 | 3,38 | 0,00% | - |
| 29.01.2025 | 3,24 | 3,38 | 3,24 | 3,38 | 4,32% | - |
| 28.01.2025 | 3,12 | 3,28 | 3,00 | 3,24 | -0,61% | - |
| 27.01.2025 | 3,12 | 3,26 | 3,00 | 3,26 | -4,12% | - |
| 24.01.2025 | 3,64 | 3,64 | 3,40 | 3,40 | -15,42% | - |
| 23.01.2025 | 3,88 | 4,90 | 3,30 | 4,02 | 84,40% | 7.592,00 |
| 22.01.2025 | 2,74 | 2,76 | 2,18 | 2,18 | -31,88% | - |
| 21.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 20.01.2025 | 3,24 | 3,32 | 3,20 | 3,20 | -6,98% | 223,00 |
| 17.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,71% | - |
| 16.01.2025 | 3,72 | 3,72 | 3,48 | 3,50 | -10,71% | - |
| 15.01.2025 | 3,84 | 3,92 | 3,84 | 3,92 | 2,08% | - |
| 14.01.2025 | 4,22 | 4,22 | 3,84 | 3,84 | -7,69% | - |
| 13.01.2025 | 3,88 | 4,16 | 3,88 | 4,16 | 8,90% | - |
| 10.01.2025 | 3,80 | 3,88 | 3,80 | 3,82 | -0,52% | - |
| 09.01.2025 | 3,84 | 3,84 | 3,84 | 3,84 | -4,48% | - |
| 08.01.2025 | 4,02 | 4,02 | 4,02 | 4,02 | -6,51% | - |
| 07.01.2025 | 3,94 | 4,30 | 3,94 | 4,30 | 9,69% | - |
| 06.01.2025 | 3,92 | 3,92 | 3,92 | 3,92 | -3,45% | - |
| 03.01.2025 | 3,70 | 4,06 | 3,70 | 4,06 | 19,41% | - |
| 02.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -9,57% | - |
| 30.12.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -1,57% | - |
| 27.12.2024 | 3,40 | 3,82 | 3,18 | 3,82 | -10,75% | - |
| 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% | - |