1,775€
-3,01%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -6,21% | - |
| 02.08.2024 | 1,53 | 1,53 | 1,45 | 1,45 | -6,45% | - |
| 01.08.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 2,65% | - |
| 31.07.2024 | 1,47 | 1,56 | 1,47 | 1,51 | 2,72% | - |
| 30.07.2024 | 1,54 | 1,54 | 1,47 | 1,47 | -4,55% | - |
| 29.07.2024 | 1,52 | 1,54 | 1,52 | 1,54 | -1,28% | - |
| 26.07.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 18,18% | - |
| 25.07.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | - |
| 24.07.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | - |
| 23.07.2024 | 1,25 | 1,34 | 1,25 | 1,34 | 3,88% | - |
| 22.07.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 5,74% | - |
| 19.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 18.07.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 17.07.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 16.07.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -3,85% | - |
| 15.07.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 4,84% | - |
| 12.07.2024 | 1,24 | 1,24 | 1,23 | 1,24 | 0,00% | - |
| 11.07.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 10.07.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 5,98% | - |
| 09.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 08.07.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -4,88% | - |
| 05.07.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -3,15% | - |
| 04.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 03.07.2024 | 1,26 | 1,31 | 1,26 | 1,31 | 5,65% | - |
| 02.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 01.07.2024 | 1,26 | 1,26 | 1,23 | 1,24 | -2,36% | - |
| 28.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | - |
| 27.06.2024 | 1,40 | 1,40 | 1,35 | 1,35 | 4,65% | - |
| 26.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 25.06.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 4,96% | - |
| 24.06.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 21.06.2024 | 1,22 | 1,22 | 1,19 | 1,21 | 0,00% | - |
| 20.06.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -4,72% | - |
| 19.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -8,63% | - |