1,975€
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,92 | 1,99 | 1,92 | 1,99 | 0,76% | - |
| 29.04.2024 | 2,02 | 2,72 | 1,98 | 1,98 | -7,28% | - |
| 26.04.2024 | 2,31 | 2,37 | 2,12 | 2,13 | -7,79% | - |
| 25.04.2024 | 2,28 | 2,44 | 2,26 | 2,31 | -4,94% | - |
| 24.04.2024 | 2,60 | 2,87 | 2,36 | 2,43 | -6,54% | - |
| 23.04.2024 | 2,67 | 2,72 | 2,58 | 2,60 | -2,26% | - |
| 22.04.2024 | 2,79 | 2,80 | 2,61 | 2,66 | -4,32% | - |
| 19.04.2024 | 2,79 | 2,87 | 2,76 | 2,78 | -0,36% | - |
| 18.04.2024 | 2,68 | 2,85 | 2,68 | 2,79 | 1,09% | - |
| 17.04.2024 | 2,72 | 3,60 | 2,72 | 2,76 | -1,78% | - |
| 16.04.2024 | 2,77 | 3,60 | 2,75 | 2,81 | 1,81% | - |
| 15.04.2024 | 2,70 | 2,79 | 2,70 | 2,76 | -1,43% | - |
| 12.04.2024 | 2,68 | 3,62 | 2,68 | 2,80 | 1,45% | - |
| 11.04.2024 | 2,68 | 3,13 | 2,68 | 2,76 | 0,36% | - |
| 10.04.2024 | 2,74 | 2,84 | 2,73 | 2,75 | 0,36% | - |
| 09.04.2024 | 2,66 | 2,82 | 2,66 | 2,74 | -0,36% | - |
| 08.04.2024 | 2,73 | 2,79 | 2,67 | 2,75 | 0,73% | 590,00 |
| 05.04.2024 | 2,75 | 2,75 | 2,73 | 2,73 | -0,36% | - |
| 04.04.2024 | 2,77 | 2,85 | 2,72 | 2,74 | 0,00% | 600,00 |
| 03.04.2024 | 2,68 | 2,93 | 2,68 | 2,74 | -2,14% | - |
| 02.04.2024 | 2,68 | 2,81 | 2,42 | 2,80 | -18,84% | - |
| 28.03.2024 | 2,97 | 3,87 | 2,55 | 3,45 | 34,77% | - |
| 27.03.2024 | 3,08 | 3,86 | 2,56 | 2,56 | -21,71% | - |
| 26.03.2024 | 3,14 | 3,37 | 2,96 | 3,27 | 2,19% | - |
| 25.03.2024 | 3,08 | 4,14 | 2,96 | 3,20 | -24,17% | - |
| 22.03.2024 | 3,25 | 4,42 | 2,65 | 4,22 | 13,14% | - |
| 21.03.2024 | 3,08 | 4,01 | 2,71 | 3,73 | 18,79% | - |
| 20.03.2024 | 3,04 | 3,21 | 3,04 | 3,14 | -3,09% | - |
| 19.03.2024 | 3,17 | 4,29 | 3,05 | 3,24 | -4,99% | - |
| 18.03.2024 | 3,17 | 3,41 | 3,07 | 3,41 | -6,83% | - |
| 15.03.2024 | 2,96 | 4,29 | 2,96 | 3,66 | 14,02% | - |
| 14.03.2024 | 3,00 | 3,84 | 2,85 | 3,21 | -13,01% | - |
| 13.03.2024 | 3,15 | 4,32 | 3,05 | 3,69 | -1,07% | - |
| 12.03.2024 | 3,00 | 4,33 | 3,00 | 3,73 | 10,36% | - |
| 11.03.2024 | 3,02 | 4,30 | 3,02 | 3,38 | 12,29% | - |
| 08.03.2024 | 2,90 | 3,02 | 2,84 | 3,01 | 0,00% | - |
| 07.03.2024 | 3,06 | 3,16 | 2,97 | 3,01 | -2,59% | - |
| 06.03.2024 | 2,80 | 3,12 | 2,80 | 3,09 | 5,10% | - |
| 05.03.2024 | 2,94 | 3,06 | 2,93 | 2,94 | 0,34% | - |
| 04.03.2024 | 2,80 | 3,03 | 2,80 | 2,93 | 0,00% | - |
| 01.03.2024 | 2,78 | 3,03 | 2,78 | 2,93 | 0,69% | - |
| 29.02.2024 | 2,99 | 3,12 | 2,87 | 2,91 | -2,68% | 765,00 |
| 28.02.2024 | 3,05 | 3,09 | 2,56 | 2,99 | -1,97% | - |
| 27.02.2024 | 2,78 | 3,09 | 2,78 | 3,05 | 6,64% | - |
| 26.02.2024 | 2,78 | 2,95 | 1,70 | 2,86 | 2,51% | 750,00 |
| 23.02.2024 | 2,78 | 2,82 | 2,77 | 2,79 | 0,00% | - |
| 22.02.2024 | 2,82 | 2,95 | 2,72 | 2,79 | -0,71% | - |
| 21.02.2024 | 2,80 | 2,87 | 2,79 | 2,81 | 0,00% | - |
| 20.02.2024 | 2,90 | 2,90 | 2,59 | 2,81 | 0,00% | - |
| 19.02.2024 | 2,81 | 2,84 | 2,81 | 2,81 | -1,06% | - |
| 16.02.2024 | 2,86 | 2,93 | 2,79 | 2,84 | -0,35% | - |
| 15.02.2024 | 2,96 | 2,96 | 2,79 | 2,85 | -2,06% | - |
| 14.02.2024 | 2,90 | 3,00 | 2,85 | 2,91 | 0,69% | - |
| 13.02.2024 | 3,02 | 3,10 | 2,68 | 2,89 | -2,69% | - |
| 12.02.2024 | 3,45 | 3,45 | 2,96 | 2,97 | -11,08% | - |
| 09.02.2024 | 3,32 | 3,46 | 2,81 | 3,34 | 1,21% | - |
| 08.02.2024 | 3,45 | 3,48 | 3,22 | 3,30 | -1,20% | - |
| 07.02.2024 | 3,53 | 3,53 | 3,14 | 3,34 | -3,19% | - |
| 06.02.2024 | 3,14 | 3,51 | 3,05 | 3,45 | 9,52% | - |
| 05.02.2024 | 3,17 | 3,26 | 2,98 | 3,15 | -0,94% | - |
| 02.02.2024 | 3,06 | 3,23 | 3,03 | 3,18 | 4,95% | - |
| 01.02.2024 | 3,17 | 3,17 | 2,96 | 3,03 | -2,57% | - |
| 31.01.2024 | 3,23 | 3,23 | 2,75 | 3,11 | -0,32% | - |
| 30.01.2024 | 3,06 | 3,21 | 2,75 | 3,12 | 2,63% | - |
| 29.01.2024 | 3,16 | 3,24 | 2,94 | 3,04 | -3,80% | - |
| 26.01.2024 | 2,96 | 3,41 | 2,82 | 3,16 | 8,22% | - |
| 25.01.2024 | 2,86 | 2,95 | 2,78 | 2,92 | 3,18% | - |
| 24.01.2024 | 2,88 | 2,89 | 2,72 | 2,83 | 0,35% | - |
| 23.01.2024 | 3,00 | 3,25 | 2,80 | 2,82 | -6,00% | - |
| 22.01.2024 | 2,74 | 3,02 | 2,71 | 3,00 | 9,89% | 1.100,00 |
| 19.01.2024 | 2,80 | 2,93 | 2,70 | 2,73 | -2,15% | - |
| 18.01.2024 | 2,82 | 2,89 | 2,64 | 2,79 | 1,82% | - |
| 17.01.2024 | 2,74 | 2,93 | 2,60 | 2,74 | -0,36% | 3.960,00 |
| 16.01.2024 | 3,46 | 3,51 | 2,68 | 2,75 | -19,83% | 580,00 |
| 15.01.2024 | 3,42 | 3,44 | 3,42 | 3,43 | -0,29% | 1.390,00 |
| 12.01.2024 | 3,41 | 3,47 | 3,23 | 3,44 | 1,47% | 1.400,00 |
| 11.01.2024 | 4,27 | 4,29 | 3,17 | 3,39 | -19,29% | 240,00 |
| 10.01.2024 | 3,88 | 4,28 | 3,75 | 4,20 | 11,41% | - |
| 09.01.2024 | 3,20 | 3,82 | 3,19 | 3,77 | 17,81% | - |
| 08.01.2024 | 3,06 | 3,28 | 3,03 | 3,20 | 5,26% | 400,00 |
| 05.01.2024 | 2,93 | 3,16 | 2,90 | 3,04 | 3,75% | - |
| 04.01.2024 | 2,92 | 3,02 | 2,82 | 2,93 | 3,17% | - |
| 03.01.2024 | 2,80 | 3,15 | 2,75 | 2,84 | 2,53% | - |
| 02.01.2024 | 3,53 | 3,98 | 2,74 | 2,77 | -20,17% | - |
| 29.12.2023 | 3,46 | 3,47 | 3,41 | 3,47 | 1,76% | - |
| 28.12.2023 | 3,09 | 3,56 | 2,86 | 3,41 | 11,80% | - |
| 27.12.2023 | 2,08 | 3,31 | 2,06 | 3,05 | 100,66% | - |
| 22.12.2023 | 1,18 | 1,55 | 1,18 | 1,52 | 29,36% | - |
| 21.12.2023 | 1,12 | 1,21 | 1,10 | 1,18 | 6,33% | - |
| 20.12.2023 | 1,11 | 1,17 | 1,09 | 1,11 | 1,38% | 850,00 |
| 19.12.2023 | 1,07 | 1,15 | 1,07 | 1,09 | 1,87% | 1.000,00 |
| 18.12.2023 | 1,07 | 1,13 | 1,07 | 1,07 | -0,93% | - |
| 15.12.2023 | 1,08 | 1,12 | 1,08 | 1,08 | -0,46% | - |
| 14.12.2023 | 1,08 | 1,17 | 1,05 | 1,09 | -0,91% | - |
| 13.12.2023 | 1,10 | 1,16 | 1,08 | 1,10 | -1,35% | - |
| 12.12.2023 | 1,07 | 1,29 | 1,07 | 1,11 | 0,91% | - |
| 11.12.2023 | 1,12 | 1,20 | 1,09 | 1,10 | -3,08% | - |
| 08.12.2023 | 1,14 | 1,22 | 1,10 | 1,14 | 2,25% | - |
| 07.12.2023 | 1,13 | 1,23 | 1,11 | 1,11 | -1,77% | - |
| 06.12.2023 | 1,16 | 1,65 | 1,09 | 1,13 | -5,83% | - |