Stitch Fix, Inc. Class A SFIX
NASDAQ · Vereinigte Staaten · Einzelhandel
$2,62+0,06 (+2,15 %)
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 | $2,63 | +2,54 % | $2,55 | $2,63 | $2,55 | 327,27K |
| 2026-09-30 | $2,56 | +1,19 % | $2,50 | $2,61 | $2,49 | 4,10M |
| 2026-09-29 | $2,53 | +2,43 % | $2,48 | $2,57 | $2,42 | 5,95M |
| 2026-09-28 | $2,47 | +14,62 % | $2,12 | $2,48 | $2,11 | 7,43M |
| 2026-09-25 | $2,15 | -2,49 % | $2,19 | $2,21 | $2,13 | 5,00M |
| 2026-09-24 | $2,21 | -21,63 % | $2,31 | $2,35 | $2,10 | 14,14M |
| 2026-09-23 | $2,82 | -5,69 % | $2,99 | $3,02 | $2,76 | 8,51M |
| 2026-09-22 | $2,99 | +4,91 % | $2,88 | $3,04 | $2,85 | 3,98M |
| 2026-09-21 | $2,85 | +0,35 % | $2,89 | $2,91 | $2,83 | 2,51M |
| 2026-09-18 | $2,84 | -2,41 % | $2,91 | $2,93 | $2,81 | 3,02M |
| 2026-09-17 | $2,91 | 0,00 % | $2,98 | $2,98 | $2,89 | 1,34M |
| 2026-09-16 | $2,91 | -1,02 % | $2,94 | $2,98 | $2,88 | 1,58M |
| 2026-09-15 | $2,94 | -4,85 % | $3,09 | $3,09 | $2,89 | 1,14M |
| 2026-09-14 | $3,09 | +4,75 % | $2,95 | $3,10 | $2,94 | 1,98M |
| 2026-09-11 | $2,95 | +3,51 % | $2,90 | $2,96 | $2,86 | 1,44M |
| 2026-09-10 | $2,85 | -1,38 % | $2,86 | $2,91 | $2,82 | 1,67M |
| 2026-09-09 | $2,89 | -2,69 % | $2,95 | $2,97 | $2,88 | 1,20M |
| 2026-09-08 | $2,97 | -2,62 % | $3,03 | $3,06 | $2,92 | 1,64M |
| 2026-09-04 | $3,05 | -0,65 % | $3,04 | $3,07 | $3,01 | 1,28M |
| 2026-09-03 | $3,07 | -0,65 % | $3,14 | $3,15 | $3,03 | 1,12M |
| 2026-09-02 | $3,09 | +2,66 % | $3,01 | $3,10 | $3,01 | 1,76M |
| 2026-09-01 | $3,01 | -5,05 % | $3,13 | $3,16 | $3,00 | 1,58M |
| 2026-08-31 | $3,17 | +0,79 % | $3,14 | $3,21 | $3,05 | 2,02M |
| 2026-08-28 | $3,14 | +1,78 % | $3,12 | $3,28 | $3,11 | 1,62M |
| 2026-08-27 | $3,09 | -2,52 % | $3,14 | $3,17 | $3,06 | 1,35M |
| 2026-08-26 | $3,17 | 0,00 % | $3,19 | $3,21 | $3,13 | 1,05M |
| 2026-08-25 | $3,17 | -3,65 % | $3,28 | $3,30 | $3,15 | 1,55M |
| 2026-08-24 | $3,29 | -1,50 % | $3,31 | $3,36 | $3,26 | 1,15M |
| 2026-08-21 | $3,34 | 0,00 % | $3,35 | $3,39 | $3,29 | 1,45M |
| 2026-08-20 | $3,34 | -0,60 % | $3,27 | $3,38 | $3,18 | 2,00M |
| 2026-08-19 | $3,36 | +2,75 % | $3,33 | $3,41 | $3,31 | 1,01M |
| 2026-08-18 | $3,27 | -1,80 % | $3,32 | $3,42 | $3,27 | 1,29M |
| 2026-08-17 | $3,33 | -7,24 % | $3,59 | $3,60 | $3,32 | 1,31M |
| 2026-08-14 | $3,59 | -1,64 % | $3,64 | $3,66 | $3,53 | 987,50K |
| 2026-08-13 | $3,65 | +2,82 % | $3,57 | $3,71 | $3,51 | 1,39M |
| 2026-08-12 | $3,55 | -5,08 % | $3,71 | $3,78 | $3,52 | 1,78M |
| 2026-08-11 | $3,74 | -5,79 % | $3,93 | $3,98 | $3,72 | 1,33M |
| 2026-08-10 | $3,97 | -5,48 % | $4,08 | $4,11 | $3,97 | 1,50M |
| 2026-08-07 | $4,20 | +4,22 % | $4,04 | $4,24 | $4,04 | 1,21M |
| 2026-08-06 | $4,03 | -2,18 % | $4,12 | $4,14 | $3,94 | 2,29M |
| 2026-08-05 | $4,12 | -3,06 % | $4,33 | $4,42 | $4,10 | 1,61M |
| 2026-08-04 | $4,25 | +2,66 % | $4,14 | $4,28 | $4,14 | 2,02M |
| 2026-08-03 | $4,14 | +2,99 % | $4,05 | $4,19 | $4,03 | 1,81M |
| 2026-07-31 | $4,02 | -1,95 % | $4,06 | $4,11 | $4,00 | 1,30M |
| 2026-07-30 | $4,10 | -3,42 % | $4,22 | $4,29 | $4,01 | 1,38M |
| 2026-07-29 | $4,24 | +0,59 % | $4,19 | $4,32 | $4,16 | 1,62M |
| 2026-07-28 | $4,22 | +4,98 % | $4,05 | $4,22 | $3,99 | 1,99M |
| 2026-07-27 | $4,02 | +12,29 % | $3,70 | $4,03 | $3,64 | 1,35M |
| 2026-07-24 | $3,58 | +1,42 % | $3,55 | $3,65 | $3,42 | 1,01M |
| 2026-07-23 | $3,53 | -5,87 % | $3,65 | $3,69 | $3,46 | 1,29M |
| 2026-07-22 | $3,75 | -2,34 % | $3,84 | $3,88 | $3,69 | 1,15M |
| 2026-07-21 | $3,84 | -1,79 % | $3,85 | $3,96 | $3,79 | 1,25M |
| 2026-07-20 | $3,91 | +3,17 % | $3,82 | $3,99 | $3,73 | 1,26M |
| 2026-07-17 | $3,79 | -3,81 % | $3,86 | $3,97 | $3,75 | 957,20K |
| 2026-07-16 | $3,94 | +1,81 % | $3,91 | $3,98 | $3,86 | 1,41M |
| 2026-07-15 | $3,87 | +4,03 % | $3,76 | $3,98 | $3,74 | 1,08M |
| 2026-07-14 | $3,72 | +2,76 % | $3,68 | $3,72 | $3,57 | 1,17M |
| 2026-07-13 | $3,62 | +1,69 % | $3,61 | $3,67 | $3,57 | 1,42M |
| 2026-07-10 | $3,56 | +1,14 % | $3,52 | $3,58 | $3,49 | 1,33M |
| 2026-07-09 | $3,52 | -0,85 % | $3,53 | $3,57 | $3,49 | 884,80K |
| 2026-07-08 | $3,55 | -4,57 % | $3,66 | $3,68 | $3,51 | 1,33M |
| 2026-07-07 | $3,72 | -3,12 % | $3,82 | $3,84 | $3,70 | 1,25M |
| 2026-07-06 | $3,84 | 0,00 % | $3,84 | $3,85 | $3,70 | 1,77M |
| 2026-07-02 | $3,84 | -4,24 % | $4,00 | $4,05 | $3,77 | 1,95M |
| 2026-07-01 | $4,01 | -2,43 % | $4,13 | $4,18 | $4,00 | 1,62M |
| 2026-06-30 | $4,11 | -6,16 % | $4,36 | $4,40 | $4,08 | 1,66M |
| 2026-06-29 | $4,38 | -3,52 % | $4,51 | $4,51 | $4,35 | 2,05M |
| 2026-06-26 | $4,54 | +5,58 % | $4,30 | $4,58 | $4,27 | 6,02M |
| 2026-06-25 | $4,30 | -2,49 % | $4,41 | $4,49 | $4,22 | 2,42M |
| 2026-06-24 | $4,41 | +1,85 % | $4,31 | $4,55 | $4,31 | 2,75M |
| 2026-06-23 | $4,33 | +7,98 % | $4,02 | $4,34 | $4,01 | 2,87M |
| 2026-06-22 | $4,01 | -0,50 % | $4,03 | $4,13 | $3,89 | 2,59M |
| 2026-06-18 | $4,03 | +4,95 % | $3,85 | $4,07 | $3,85 | 3,91M |
| 2026-06-17 | $3,84 | -7,69 % | $4,13 | $4,24 | $3,82 | 3,11M |
| 2026-06-16 | $4,16 | -1,65 % | $4,22 | $4,24 | $4,08 | 2,24M |
| 2026-06-15 | $4,23 | +10,01 % | $3,89 | $4,24 | $3,87 | 4,30M |
| 2026-06-12 | $3,85 | -8,45 % | $4,11 | $4,17 | $3,77 | 3,56M |
| 2026-06-11 | $4,20 | +16,67 % | $3,83 | $4,30 | $3,75 | 6,23M |
| 2026-06-10 | $3,60 | -0,55 % | $3,56 | $3,76 | $3,52 | 2,69M |
| 2026-06-09 | $3,62 | -1,09 % | $3,67 | $3,92 | $3,52 | 2,14M |
| 2026-06-08 | $3,66 | +7,02 % | $3,47 | $3,68 | $3,45 | 1,63M |
| 2026-06-05 | $3,42 | -6,81 % | $3,66 | $3,67 | $3,37 | 1,38M |
| 2026-06-04 | $3,67 | +7,00 % | $3,52 | $3,70 | $3,50 | 1,43M |
| 2026-06-03 | $3,43 | -2,56 % | $3,53 | $3,53 | $3,40 | 1,56M |
| 2026-06-02 | $3,52 | -2,49 % | $3,64 | $3,64 | $3,47 | 946,80K |
| 2026-06-01 | $3,61 | +1,40 % | $3,48 | $3,70 | $3,47 | 2,20M |
| 2026-05-29 | $3,56 | -3,52 % | $3,68 | $3,68 | $3,55 | 1,62M |
| 2026-05-28 | $3,69 | +4,53 % | $3,63 | $3,78 | $3,62 | 2,52M |
| 2026-05-27 | $3,53 | +3,82 % | $3,44 | $3,63 | $3,39 | 1,99M |
| 2026-05-26 | $3,40 | +2,10 % | $3,34 | $3,60 | $3,34 | 1,92M |