1,590€
3,92%
Echtzeit-Aktienkurs Vince Holdings Corp.
Bid:
Ask:
Aktienkurse zur Vince Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,59 | 1,95 | 1,54 | 1,59 | 3,92% | - |
| 16.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 15.05.2024 | 1,70 | 1,70 | 1,55 | 1,59 | -7,02% | - |
| 14.05.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -5,00% | - |
| 13.05.2024 | 1,74 | 1,80 | 1,72 | 1,80 | 20,00% | - |
| 10.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 09.05.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 08.05.2024 | 1,41 | 1,46 | 1,41 | 1,44 | -4,00% | - |
| 07.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 06.05.2024 | 1,55 | 1,55 | 1,52 | 1,52 | -2,56% | - |
| 03.05.2024 | 1,41 | 1,60 | 1,41 | 1,56 | 10,64% | - |
| 02.05.2024 | 1,55 | 1,55 | 1,41 | 1,41 | -7,84% | - |
| 30.04.2024 | 1,92 | 1,92 | 1,45 | 1,53 | -25,00% | 4.000,00 |
| 29.04.2024 | 2,02 | 2,14 | 2,02 | 2,04 | -7,27% | - |
| 26.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 25.04.2024 | 2,28 | 2,32 | 2,28 | 2,32 | -2,52% | - |
| 24.04.2024 | 2,50 | 2,50 | 2,26 | 2,38 | -7,75% | - |
| 23.04.2024 | 2,52 | 2,58 | 2,52 | 2,58 | -4,44% | - |
| 22.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 19.04.2024 | 2,70 | 2,76 | 2,70 | 2,74 | 0,00% | - |
| 18.04.2024 | 2,68 | 2,76 | 2,68 | 2,74 | -0,72% | - |
| 17.04.2024 | 2,72 | 2,76 | 2,70 | 2,76 | 0,00% | - |
| 16.04.2024 | 2,68 | 2,76 | 2,68 | 2,76 | 1,47% | - |
| 15.04.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 1,49% | - |
| 12.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 11.04.2024 | 2,68 | 2,72 | 2,66 | 2,72 | 0,00% | - |
| 10.04.2024 | 2,66 | 2,72 | 2,66 | 2,72 | 3,03% | - |
| 09.04.2024 | 2,66 | 2,66 | 2,64 | 2,64 | -0,75% | - |
| 08.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 590,00 |
| 05.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 04.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 600,00 |
| 03.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 02.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -9,46% | - |
| 28.03.2024 | 2,84 | 2,96 | 2,84 | 2,96 | -3,90% | - |
| 27.03.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 26.03.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 25.03.2024 | 3,08 | 3,10 | 3,08 | 3,08 | -1,91% | - |
| 22.03.2024 | 3,12 | 3,16 | 3,12 | 3,14 | 3,29% | - |
| 21.03.2024 | 2,98 | 3,04 | 2,98 | 3,04 | -1,94% | - |
| 20.03.2024 | 3,04 | 3,12 | 3,04 | 3,10 | 0,65% | - |
| 19.03.2024 | 3,04 | 3,10 | 3,04 | 3,08 | 1,32% | - |
| 18.03.2024 | 3,08 | 3,12 | 3,04 | 3,04 | 2,70% | - |
| 15.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 14.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 13.03.2024 | 3,02 | 3,04 | 3,02 | 3,04 | -2,56% | - |
| 12.03.2024 | 3,00 | 3,14 | 3,00 | 3,12 | 6,12% | - |
| 11.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 08.03.2024 | 2,90 | 2,96 | 2,78 | 2,96 | 0,00% | - |
| 07.03.2024 | 2,94 | 3,00 | 2,90 | 2,96 | 5,71% | - |
| 06.03.2024 | 2,80 | 2,86 | 2,78 | 2,80 | 0,00% | - |
| 05.03.2024 | 2,84 | 2,88 | 2,80 | 2,80 | -3,45% | - |
| 04.03.2024 | 2,80 | 2,92 | 2,80 | 2,90 | 0,00% | - |
| 01.03.2024 | 2,78 | 2,90 | 2,78 | 2,90 | 3,57% | - |
| 29.02.2024 | 2,88 | 2,88 | 2,80 | 2,80 | 1,45% | 765,00 |
| 28.02.2024 | 2,96 | 2,96 | 2,76 | 2,76 | 0,00% | - |
| 27.02.2024 | 2,78 | 2,78 | 2,76 | 2,76 | 0,00% | - |
| 26.02.2024 | 2,78 | 2,78 | 2,72 | 2,76 | 0,73% | 750,00 |
| 23.02.2024 | 2,78 | 2,78 | 2,74 | 2,74 | 1,48% | - |
| 22.02.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -3,57% | - |
| 21.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 20.02.2024 | 2,86 | 2,86 | 2,72 | 2,78 | 0,72% | - |
| 19.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 16.02.2024 | 2,88 | 2,88 | 2,74 | 2,74 | -6,16% | - |
| 15.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 14.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 13.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -12,35% | - |
| 12.02.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 7,59% | - |
| 09.02.2024 | 3,32 | 3,32 | 3,16 | 3,16 | -3,07% | - |
| 08.02.2024 | 3,40 | 3,40 | 3,14 | 3,26 | 1,24% | - |
| 07.02.2024 | 3,48 | 3,48 | 3,18 | 3,22 | 1,90% | - |
| 06.02.2024 | 3,14 | 3,16 | 3,14 | 3,16 | 1,94% | - |
| 05.02.2024 | 3,18 | 3,20 | 3,10 | 3,10 | 1,31% | - |
| 02.02.2024 | 3,06 | 3,06 | 3,04 | 3,06 | -1,92% | - |
| 01.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 31.01.2024 | 3,18 | 3,18 | 3,06 | 3,06 | 4,79% | - |
| 30.01.2024 | 3,06 | 3,08 | 2,92 | 2,92 | -8,18% | - |
| 29.01.2024 | 3,16 | 3,18 | 3,16 | 3,18 | 12,77% | - |
| 26.01.2024 | 2,96 | 2,96 | 2,82 | 2,82 | -0,70% | - |
| 25.01.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 5,19% | - |
| 24.01.2024 | 2,84 | 2,84 | 2,70 | 2,70 | -5,59% | - |
| 23.01.2024 | 3,00 | 3,02 | 2,78 | 2,86 | -5,30% | - |
| 22.01.2024 | 2,74 | 3,02 | 2,72 | 3,02 | 15,27% | 1.100,00 |
| 19.01.2024 | 2,80 | 2,80 | 2,62 | 2,62 | -2,96% | - |
| 18.01.2024 | 2,82 | 2,82 | 2,70 | 2,70 | 2,27% | 230,00 |
| 17.01.2024 | 2,74 | 2,82 | 2,52 | 2,64 | -8,97% | 2.880,00 |
| 16.01.2024 | 3,46 | 3,46 | 2,90 | 2,90 | -14,20% | 580,00 |
| 15.01.2024 | 3,36 | 3,38 | 3,36 | 3,38 | -0,59% | 1.040,00 |
| 12.01.2024 | 3,42 | 3,52 | 3,40 | 3,40 | -5,56% | 350,00 |
| 11.01.2024 | 4,20 | 4,20 | 3,60 | 3,60 | -10,45% | 240,00 |
| 10.01.2024 | 3,82 | 4,02 | 3,82 | 4,02 | 23,31% | - |
| 09.01.2024 | 3,20 | 3,26 | 3,20 | 3,26 | 0,62% | - |
| 08.01.2024 | 3,08 | 3,24 | 3,08 | 3,24 | 8,72% | 400,00 |
| 05.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 04.01.2024 | 2,88 | 2,94 | 2,88 | 2,94 | 8,89% | - |
| 03.01.2024 | 2,68 | 2,82 | 2,66 | 2,70 | -25,82% | - |
| 02.01.2024 | 3,64 | 3,64 | 3,64 | 3,64 | 6,43% | - |
| 29.12.2023 | 3,04 | 3,42 | 2,78 | 3,42 | 23,02% | - |
| 28.12.2023 | 3,04 | 3,04 | 2,78 | 2,78 | 36,27% | - |
| 27.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 74,36% | - |
| 22.12.2023 | 1,16 | 1,17 | 1,16 | 1,17 | 6,36% | - |