1,535€
-1,60%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,57 | 1,57 | 1,31 | 1,57 | 0,32% | - |
| 16.05.2024 | 1,50 | 1,60 | 1,50 | 1,56 | -2,50% | - |
| 15.05.2024 | 1,49 | 1,74 | 1,48 | 1,60 | -8,57% | - |
| 14.05.2024 | 1,50 | 1,75 | 1,50 | 1,75 | -1,13% | - |
| 13.05.2024 | 1,59 | 1,90 | 1,59 | 1,77 | -1,12% | - |
| 10.05.2024 | 1,28 | 1,79 | 1,28 | 1,79 | 16,99% | - |
| 09.05.2024 | 1,26 | 1,53 | 1,26 | 1,53 | 28,57% | - |
| 08.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -19,05% | - |
| 07.05.2024 | 1,28 | 1,53 | 1,28 | 1,47 | -5,16% | - |
| 06.05.2024 | 1,33 | 1,56 | 1,33 | 1,55 | 0,00% | - |
| 03.05.2024 | 1,29 | 1,75 | 1,29 | 1,55 | 2,65% | 1.022,00 |
| 02.05.2024 | 1,32 | 1,57 | 1,32 | 1,51 | -21,35% | - |
| 30.04.2024 | 1,70 | 1,92 | 1,43 | 1,92 | -4,00% | - |
| 29.04.2024 | 1,82 | 2,14 | 1,82 | 2,00 | -5,66% | - |
| 26.04.2024 | 2,06 | 2,18 | 2,06 | 2,12 | -7,02% | - |
| 25.04.2024 | 2,12 | 2,38 | 2,12 | 2,28 | -8,80% | - |
| 24.04.2024 | 2,36 | 2,64 | 2,36 | 2,50 | -3,85% | - |
| 23.04.2024 | 2,34 | 2,60 | 2,34 | 2,60 | -2,99% | - |
| 22.04.2024 | 2,26 | 2,70 | 2,26 | 2,68 | 18,58% | - |
| 19.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 18.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 17.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 16.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 15.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 12.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 11.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 10.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 09.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 08.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -17,91% | - |
| 05.04.2024 | 2,24 | 2,68 | 2,24 | 2,68 | -0,74% | - |
| 04.04.2024 | 2,26 | 2,72 | 2,26 | 2,70 | 20,54% | - |
| 03.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -17,04% | - |
| 02.04.2024 | 2,70 | 2,70 | 2,56 | 2,70 | -8,78% | - |
| 28.03.2024 | 2,46 | 2,96 | 2,46 | 2,96 | 1,37% | - |
| 27.03.2024 | 2,60 | 3,00 | 2,60 | 2,92 | -5,81% | - |
| 26.03.2024 | 2,76 | 3,14 | 2,76 | 3,10 | -3,73% | - |
| 25.03.2024 | 2,68 | 3,22 | 2,68 | 3,22 | 2,55% | - |
| 22.03.2024 | 2,62 | 3,14 | 2,62 | 3,14 | 2,61% | - |
| 21.03.2024 | 2,58 | 3,06 | 2,58 | 3,06 | 0,66% | - |
| 20.03.2024 | 2,60 | 3,12 | 2,60 | 3,04 | -0,65% | - |
| 19.03.2024 | 2,60 | 3,12 | 2,60 | 3,06 | 0,00% | - |
| 18.03.2024 | 2,64 | 3,14 | 2,64 | 3,06 | -1,29% | - |
| 15.03.2024 | 2,56 | 3,12 | 2,56 | 3,10 | 2,65% | - |
| 14.03.2024 | 2,54 | 3,04 | 2,54 | 3,02 | 0,67% | - |
| 13.03.2024 | 2,62 | 3,10 | 2,62 | 3,00 | 17,19% | - |
| 12.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 11.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -15,54% | - |
| 08.03.2024 | 2,54 | 2,96 | 2,54 | 2,96 | 0,00% | - |
| 07.03.2024 | 2,50 | 3,00 | 2,50 | 2,96 | -1,33% | - |
| 06.03.2024 | 2,46 | 3,00 | 2,46 | 3,00 | 25,00% | - |
| 05.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 04.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 01.03.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -17,36% | - |
| 29.02.2024 | 2,52 | 3,00 | 2,52 | 2,88 | -2,04% | - |
| 28.02.2024 | 2,52 | 2,94 | 2,52 | 2,94 | 24,58% | - |
| 27.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -16,31% | - |
| 26.02.2024 | 2,78 | 2,82 | 2,78 | 2,82 | 2,92% | - |
| 23.02.2024 | 2,78 | 2,78 | 2,74 | 2,74 | 0,00% | - |
| 22.02.2024 | 2,82 | 2,82 | 2,74 | 2,74 | -0,72% | - |
| 21.02.2024 | 2,80 | 2,84 | 2,76 | 2,76 | 0,00% | - |
| 20.02.2024 | 2,86 | 2,86 | 2,62 | 2,76 | 0,00% | - |
| 19.02.2024 | 2,76 | 2,78 | 2,76 | 2,76 | -2,13% | - |
| 16.02.2024 | 2,88 | 2,88 | 2,76 | 2,82 | 0,00% | - |
| 15.02.2024 | 2,92 | 2,92 | 2,78 | 2,82 | -1,40% | - |
| 14.02.2024 | 2,90 | 2,92 | 2,86 | 2,86 | 0,70% | - |
| 13.02.2024 | 2,98 | 2,98 | 2,74 | 2,84 | -4,70% | - |
| 12.02.2024 | 3,40 | 3,40 | 2,94 | 2,98 | -9,15% | - |
| 09.02.2024 | 3,32 | 3,32 | 3,28 | 3,28 | 0,61% | - |
| 08.02.2024 | 3,40 | 3,40 | 3,26 | 3,26 | -0,61% | - |
| 07.02.2024 | 3,48 | 3,48 | 3,24 | 3,28 | -3,53% | - |
| 06.02.2024 | 3,14 | 3,42 | 3,08 | 3,40 | 8,97% | - |
| 05.02.2024 | 3,18 | 3,18 | 3,00 | 3,12 | 0,00% | - |
| 02.02.2024 | 3,06 | 3,14 | 3,04 | 3,12 | 4,00% | - |
| 01.02.2024 | 3,12 | 3,12 | 2,92 | 3,00 | -3,23% | - |
| 31.01.2024 | 3,18 | 3,18 | 3,00 | 3,10 | 1,97% | - |
| 30.01.2024 | 3,06 | 3,06 | 2,92 | 3,04 | 1,33% | - |
| 29.01.2024 | 3,16 | 3,16 | 3,00 | 3,00 | -2,60% | - |
| 26.01.2024 | 2,96 | 3,32 | 2,96 | 3,08 | 8,45% | - |
| 25.01.2024 | 2,82 | 2,84 | 2,76 | 2,84 | 2,16% | - |
| 24.01.2024 | 2,84 | 2,84 | 2,70 | 2,78 | -2,11% | - |
| 23.01.2024 | 3,00 | 3,00 | 2,76 | 2,84 | -3,40% | - |
| 22.01.2024 | 2,74 | 2,94 | 2,72 | 2,94 | 8,89% | - |
| 19.01.2024 | 2,80 | 2,80 | 2,70 | 2,70 | -3,57% | - |
| 18.01.2024 | 2,74 | 2,80 | 2,72 | 2,80 | 3,70% | - |
| 17.01.2024 | 2,74 | 2,74 | 2,58 | 2,70 | -1,46% | - |
| 16.01.2024 | 3,46 | 3,46 | 2,68 | 2,74 | -18,93% | - |
| 15.01.2024 | 3,36 | 3,38 | 3,36 | 3,38 | 0,60% | - |
| 12.01.2024 | 3,42 | 3,42 | 3,36 | 3,36 | -1,18% | - |
| 11.01.2024 | 4,20 | 4,20 | 3,40 | 3,40 | -17,87% | - |
| 10.01.2024 | 3,82 | 4,14 | 3,82 | 4,14 | 11,89% | - |
| 09.01.2024 | 3,20 | 3,70 | 3,20 | 3,70 | 18,59% | - |
| 08.01.2024 | 3,08 | 3,20 | 3,08 | 3,12 | 3,31% | 200,00 |
| 05.01.2024 | 2,98 | 3,06 | 2,92 | 3,02 | 4,14% | - |
| 04.01.2024 | 2,88 | 2,96 | 2,84 | 2,90 | 3,57% | - |
| 03.01.2024 | 2,84 | 2,84 | 2,76 | 2,80 | -28,57% | - |
| 02.01.2024 | 3,92 | 3,92 | 3,92 | 3,92 | 14,62% | - |
| 29.12.2023 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 28.12.2023 | 3,04 | 3,46 | 2,96 | 3,46 | 16,11% | 1.150,00 |
| 27.12.2023 | 2,04 | 2,98 | 2,04 | 2,98 | 100,00% | - |
| 22.12.2023 | 1,16 | 1,49 | 1,16 | 1,49 | 28,45% | - |