a.k.a. Brands Holding Corp. AKA
NYSE · Vereinigte Staaten · Einzelhandel
$10,85-0,03 (-0,28 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,85 | -0,28 % | $10,50 | $10,85 | $10,50 | 401 |
| 2026-09-30 | $10,88 | -1,09 % | $10,88 | $10,88 | $10,88 | 400 |
| 2026-09-29 | $11,00 | -1,96 % | $11,00 | $11,22 | $11,00 | 1,30K |
| 2026-09-28 | $11,22 | 0,00 % | $11,22 | $11,22 | $11,22 | 600 |
| 2026-09-25 | $11,22 | +2,65 % | $11,20 | $11,24 | $11,20 | 1,20K |
| 2026-09-24 | $10,93 | +0,37 % | $10,85 | $10,93 | $10,61 | 3,10K |
| 2026-09-23 | $10,89 | -1,00 % | $10,88 | $11,25 | $10,88 | 3,00K |
| 2026-09-22 | $11,00 | +2,61 % | $10,53 | $11,00 | $10,53 | 2,20K |
| 2026-09-21 | $10,72 | -1,65 % | $10,72 | $10,72 | $10,72 | 1,00K |
| 2026-09-18 | $10,90 | +4,61 % | $10,13 | $10,90 | $10,12 | 11,20K |
| 2026-09-17 | $10,42 | +0,10 % | $10,84 | $10,84 | $10,11 | 3,30K |
| 2026-09-16 | $10,41 | -4,14 % | $10,87 | $10,87 | $10,41 | 1,80K |
| 2026-09-15 | $10,86 | -0,28 % | $10,58 | $10,86 | $10,58 | 1,20K |
| 2026-09-14 | $10,89 | +0,18 % | $10,62 | $10,90 | $10,31 | 5,80K |
| 2026-09-11 | $10,87 | -0,46 % | $10,80 | $10,90 | $10,80 | 2,10K |
| 2026-09-10 | $10,92 | +4,80 % | $10,52 | $10,93 | $10,51 | 4,80K |
| 2026-09-09 | $10,42 | -2,89 % | $10,34 | $10,50 | $10,34 | 6,30K |
| 2026-09-08 | $10,73 | -2,10 % | $10,60 | $10,93 | $10,37 | 4,50K |
| 2026-09-04 | $10,96 | -1,79 % | $11,02 | $11,36 | $10,29 | 2,10K |
| 2026-09-03 | $11,16 | +2,20 % | $11,20 | $11,64 | $11,16 | 1,70K |
| 2026-09-02 | $10,92 | +4,00 % | $10,62 | $10,99 | $10,62 | 2,80K |
| 2026-09-01 | $10,50 | +0,38 % | $10,65 | $10,65 | $10,46 | 2,60K |
| 2026-08-31 | $10,46 | -1,32 % | $10,46 | $10,46 | $10,46 | 3,90K |
| 2026-08-28 | $10,60 | +0,38 % | $10,50 | $10,74 | $10,50 | 3,60K |
| 2026-08-27 | $10,56 | -0,96 % | $10,46 | $10,82 | $10,46 | 1,80K |
| 2026-08-26 | $10,66 | +2,42 % | $10,41 | $10,96 | $10,41 | 7,50K |
| 2026-08-25 | $10,41 | -4,50 % | $10,85 | $10,95 | $10,41 | 4,30K |
| 2026-08-24 | $10,90 | +0,01 % | $10,62 | $10,90 | $10,62 | 3,70K |
| 2026-08-21 | $10,90 | +1,76 % | $10,48 | $10,90 | $10,48 | 500 |
| 2026-08-20 | $10,71 | +0,56 % | $10,65 | $11,68 | $10,65 | 4,10K |
| 2026-08-19 | $10,65 | +0,05 % | $10,60 | $10,83 | $10,31 | 11,90K |
| 2026-08-18 | $10,65 | +1,28 % | $10,26 | $10,88 | $10,26 | 2,80K |
| 2026-08-17 | $10,51 | -3,40 % | $10,51 | $10,98 | $10,09 | 11,10K |
| 2026-08-14 | $10,88 | +1,43 % | $10,64 | $10,88 | $10,64 | 1,80K |
| 2026-08-13 | $10,73 | -2,39 % | $10,90 | $10,90 | $10,73 | 1,70K |
| 2026-08-12 | $10,99 | +3,68 % | $10,35 | $10,99 | $10,35 | 14,80K |
| 2026-08-11 | $10,60 | -4,50 % | $10,74 | $11,00 | $10,59 | 4,80K |
| 2026-08-10 | $11,10 | +1,00 % | $10,98 | $11,10 | $10,81 | 7,60K |
| 2026-08-07 | $10,99 | +1,20 % | $10,91 | $10,99 | $10,91 | 1,00K |
| 2026-08-06 | $10,86 | -3,98 % | $10,22 | $10,99 | $10,22 | 4,30K |
| 2026-08-05 | $11,31 | +2,35 % | $11,42 | $11,90 | $11,31 | 5,80K |
| 2026-08-04 | $11,05 | -3,24 % | $11,41 | $11,41 | $11,05 | 600 |
| 2026-08-03 | $11,42 | 0,00 % | $11,42 | $11,42 | $11,42 | 500 |
| 2026-07-31 | $11,42 | +3,82 % | $11,05 | $11,42 | $10,72 | 600 |
| 2026-07-30 | $11,00 | 0,00 % | $10,97 | $11,00 | $10,97 | 1,30K |
| 2026-07-29 | $11,00 | 0,00 % | $11,17 | $11,17 | $10,90 | 3,90K |
| 2026-07-28 | $11,00 | -0,16 % | $11,19 | $11,99 | $10,71 | 3,90K |
| 2026-07-27 | $11,02 | +0,44 % | $11,40 | $11,40 | $10,97 | 1,70K |
| 2026-07-24 | $10,97 | -0,27 % | $10,18 | $10,97 | $10,18 | 2,20K |
| 2026-07-23 | $11,00 | 0,00 % | $10,98 | $11,00 | $10,98 | 1,50K |
| 2026-07-22 | $11,00 | -0,90 % | $10,99 | $11,00 | $10,99 | 1,80K |
| 2026-07-21 | $11,10 | 0,00 % | $11,10 | $11,10 | $11,10 | 600 |
| 2026-07-20 | $11,10 | +0,82 % | $11,00 | $11,10 | $10,80 | 5,70K |
| 2026-07-17 | $11,01 | +2,23 % | $11,01 | $11,28 | $10,85 | 3,80K |
| 2026-07-16 | $10,77 | -1,87 % | $10,66 | $10,77 | $10,66 | 700 |
| 2026-07-15 | $10,98 | -0,50 % | $10,79 | $11,04 | $10,79 | 1,30K |
| 2026-07-14 | $11,03 | -1,34 % | $11,53 | $11,57 | $10,99 | 3,30K |
| 2026-07-13 | $11,18 | 0,00 % | $11,35 | $11,93 | $10,86 | 7,60K |
| 2026-07-10 | $11,18 | -1,45 % | $11,35 | $11,35 | $11,01 | 700 |
| 2026-07-09 | $11,34 | +1,20 % | $11,27 | $11,53 | $10,95 | 1,80K |
| 2026-07-08 | $11,21 | +0,63 % | $11,21 | $11,21 | $11,21 | 600 |
| 2026-07-07 | $11,14 | +3,24 % | $10,95 | $11,14 | $10,77 | 2,50K |
| 2026-07-06 | $10,79 | -3,66 % | $11,00 | $11,31 | $10,79 | 2,80K |
| 2026-07-02 | $11,20 | 0,00 % | $11,20 | $11,20 | $11,20 | 0 |
| 2026-07-01 | $11,20 | +4,58 % | $10,85 | $11,25 | $10,85 | 1,90K |
| 2026-06-30 | $10,71 | +1,42 % | $10,80 | $11,34 | $10,71 | 3,50K |
| 2026-06-29 | $10,56 | +0,76 % | $11,00 | $11,50 | $10,50 | 5,90K |
| 2026-06-26 | $10,48 | +7,49 % | $9,80 | $10,48 | $9,70 | 2,80K |
| 2026-06-25 | $9,75 | +5,06 % | $9,41 | $9,75 | $8,86 | 5,40K |
| 2026-06-24 | $9,28 | +1,98 % | $9,26 | $9,32 | $9,05 | 1,50K |
| 2026-06-23 | $9,10 | -1,62 % | $9,36 | $9,50 | $9,10 | 1,70K |
| 2026-06-22 | $9,25 | +1,65 % | $9,34 | $9,45 | $9,02 | 17,70K |
| 2026-06-18 | $9,10 | +5,94 % | $8,95 | $9,59 | $8,76 | 13,40K |
| 2026-06-17 | $8,59 | -1,60 % | $8,59 | $8,59 | $8,59 | 1,20K |
| 2026-06-16 | $8,73 | +0,81 % | $8,93 | $8,93 | $8,73 | 2,50K |
| 2026-06-15 | $8,66 | -1,59 % | $8,97 | $8,97 | $8,66 | 1,20K |
| 2026-06-12 | $8,80 | -1,79 % | $9,18 | $9,36 | $8,80 | 5,80K |
| 2026-06-11 | $8,96 | -0,33 % | $9,19 | $9,19 | $8,80 | 4,50K |
| 2026-06-10 | $8,99 | +2,98 % | $8,85 | $9,39 | $8,72 | 5,30K |
| 2026-06-09 | $8,73 | -3,15 % | $9,14 | $9,82 | $8,73 | 4,80K |
| 2026-06-08 | $9,01 | +3,02 % | $8,60 | $9,01 | $8,60 | 700 |
| 2026-06-05 | $8,75 | +0,92 % | $8,99 | $9,19 | $8,42 | 3,50K |
| 2026-06-04 | $8,67 | -8,35 % | $9,11 | $9,25 | $8,46 | 24,60K |
| 2026-06-03 | $9,46 | -2,87 % | $9,53 | $9,64 | $9,46 | 2,40K |
| 2026-06-02 | $9,74 | +2,42 % | $9,80 | $9,90 | $9,74 | 1,10K |
| 2026-06-01 | $9,51 | +0,63 % | $9,51 | $10,00 | $9,48 | 4,60K |
| 2026-05-29 | $9,45 | -2,98 % | $9,40 | $9,50 | $9,25 | 5,80K |
| 2026-05-28 | $9,74 | +1,25 % | $9,74 | $9,74 | $9,74 | 200 |
| 2026-05-27 | $9,62 | +3,33 % | $9,30 | $9,62 | $9,27 | 2,50K |
| 2026-05-26 | $9,31 | -5,96 % | $9,83 | $10,30 | $9,31 | 11,20K |