Vince Holding Corp. VNCE
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$10,15+0,08 (+0,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $10,15 | +0,79 % | $9,92 | $10,63 | $9,81 | 262,20K |
| 2026-09-30 | $10,07 | -0,69 % | $9,94 | $10,33 | $9,61 | 234,20K |
| 2026-09-29 | $10,14 | -6,28 % | $10,92 | $11,64 | $9,91 | 300,50K |
| 2026-09-28 | $10,82 | -5,91 % | $11,07 | $11,58 | $10,32 | 335,40K |
| 2026-09-25 | $11,50 | +3,23 % | $11,11 | $12,99 | $11,08 | 678,30K |
| 2026-09-24 | $11,14 | +0,27 % | $11,28 | $11,53 | $10,48 | 489,80K |
| 2026-09-23 | $11,11 | +9,57 % | $10,03 | $11,98 | $10,03 | 610,90K |
| 2026-09-22 | $10,14 | +11,06 % | $9,62 | $10,36 | $9,51 | 392,80K |
| 2026-09-21 | $9,13 | -14,67 % | $10,37 | $10,37 | $8,94 | 639,60K |
| 2026-09-18 | $10,70 | +8,96 % | $9,65 | $11,25 | $8,67 | 751,50K |
| 2026-09-17 | $9,82 | +13,92 % | $8,74 | $9,99 | $8,72 | 749,20K |
| 2026-09-16 | $8,62 | +2,13 % | $8,38 | $8,84 | $8,23 | 474,50K |
| 2026-09-15 | $8,44 | +10,33 % | $7,66 | $8,60 | $7,50 | 916,80K |
| 2026-09-14 | $7,65 | +45,99 % | $5,52 | $7,70 | $5,44 | 3,71M |
| 2026-09-11 | $5,24 | +4,17 % | $5,09 | $5,57 | $4,91 | 384,20K |
| 2026-09-10 | $5,03 | -21,16 % | $6,21 | $6,21 | $4,95 | 683,30K |
| 2026-09-09 | $6,38 | -2,00 % | $6,38 | $6,53 | $6,15 | 197,50K |
| 2026-09-08 | $6,51 | +1,72 % | $6,29 | $6,69 | $6,04 | 108,30K |
| 2026-09-04 | $6,40 | +1,91 % | $6,23 | $6,47 | $6,12 | 64,50K |
| 2026-09-03 | $6,28 | +0,64 % | $6,35 | $6,42 | $6,23 | 93,20K |
| 2026-09-02 | $6,24 | -4,00 % | $6,48 | $6,61 | $6,21 | 91,50K |
| 2026-09-01 | $6,50 | -4,97 % | $6,82 | $6,99 | $6,45 | 104,60K |
| 2026-08-31 | $6,84 | -9,52 % | $7,40 | $7,44 | $6,77 | 141,00K |
| 2026-08-28 | $7,56 | -3,20 % | $7,80 | $7,87 | $7,47 | 83,60K |
| 2026-08-27 | $7,81 | +23,19 % | $7,50 | $8,10 | $7,30 | 651,50K |
| 2026-08-26 | $6,34 | +3,43 % | $6,16 | $6,52 | $6,16 | 30,90K |
| 2026-08-25 | $6,13 | -2,70 % | $6,36 | $6,38 | $6,10 | 33,70K |
| 2026-08-24 | $6,30 | +0,80 % | $6,25 | $6,36 | $6,10 | 26,20K |
| 2026-08-21 | $6,25 | +7,57 % | $5,95 | $6,34 | $5,90 | 74,50K |
| 2026-08-20 | $5,81 | -4,60 % | $6,09 | $6,17 | $5,76 | 63,00K |
| 2026-08-19 | $6,09 | +1,16 % | $6,07 | $6,43 | $6,07 | 91,40K |
| 2026-08-18 | $6,02 | -2,75 % | $6,17 | $6,18 | $5,99 | 31,60K |
| 2026-08-17 | $6,19 | -1,75 % | $6,35 | $6,39 | $6,00 | 66,80K |
| 2026-08-14 | $6,30 | +2,61 % | $6,21 | $6,40 | $6,14 | 45,40K |
| 2026-08-13 | $6,14 | +1,66 % | $6,02 | $6,40 | $6,02 | 74,20K |
| 2026-08-12 | $6,04 | +4,32 % | $5,91 | $6,24 | $5,90 | 86,80K |
| 2026-08-11 | $5,79 | -10,79 % | $6,37 | $6,50 | $5,79 | 76,60K |
| 2026-08-10 | $6,49 | -3,99 % | $6,69 | $6,74 | $6,31 | 47,70K |
| 2026-08-07 | $6,76 | -1,46 % | $6,82 | $7,00 | $6,69 | 18,30K |
| 2026-08-06 | $6,86 | +5,05 % | $6,60 | $7,18 | $6,50 | 137,30K |
| 2026-08-05 | $6,53 | -2,83 % | $6,77 | $6,98 | $6,36 | 62,20K |
| 2026-08-04 | $6,72 | +0,90 % | $6,58 | $6,94 | $6,56 | 43,00K |
| 2026-08-03 | $6,66 | +5,21 % | $6,35 | $6,72 | $6,14 | 86,80K |
| 2026-07-31 | $6,33 | +0,80 % | $6,25 | $6,44 | $6,25 | 45,60K |
| 2026-07-30 | $6,28 | +0,96 % | $6,25 | $6,36 | $6,21 | 30,20K |
| 2026-07-29 | $6,22 | +2,98 % | $6,04 | $6,30 | $6,04 | 48,80K |
| 2026-07-28 | $6,04 | -0,17 % | $6,11 | $6,18 | $5,64 | 130,00K |
| 2026-07-27 | $6,05 | +1,85 % | $5,84 | $6,26 | $5,84 | 83,20K |
| 2026-07-24 | $5,94 | -2,14 % | $5,98 | $6,17 | $5,87 | 68,60K |
| 2026-07-23 | $6,07 | -6,33 % | $6,42 | $6,42 | $6,01 | 104,80K |
| 2026-07-22 | $6,48 | -3,14 % | $6,64 | $6,73 | $6,48 | 31,20K |
| 2026-07-21 | $6,69 | +3,56 % | $6,41 | $6,70 | $6,27 | 89,20K |
| 2026-07-20 | $6,46 | +0,31 % | $6,45 | $6,81 | $6,28 | 112,10K |
| 2026-07-17 | $6,44 | +0,94 % | $6,35 | $6,89 | $6,35 | 73,80K |
| 2026-07-16 | $6,38 | +3,57 % | $6,25 | $6,44 | $6,13 | 81,00K |
| 2026-07-15 | $6,16 | -2,38 % | $6,30 | $6,64 | $6,07 | 91,10K |
| 2026-07-14 | $6,31 | -2,02 % | $6,51 | $6,51 | $6,12 | 94,60K |
| 2026-07-13 | $6,44 | +2,22 % | $6,23 | $6,76 | $6,21 | 144,20K |
| 2026-07-10 | $6,30 | -1,72 % | $6,38 | $6,41 | $6,04 | 84,60K |
| 2026-07-09 | $6,41 | -2,88 % | $6,68 | $6,90 | $6,29 | 201,30K |
| 2026-07-08 | $6,60 | +4,43 % | $6,33 | $6,65 | $6,28 | 154,70K |
| 2026-07-07 | $6,32 | +0,64 % | $6,39 | $6,48 | $6,20 | 154,10K |
| 2026-07-06 | $6,28 | -6,82 % | $6,77 | $7,25 | $6,27 | 220,60K |
| 2026-07-02 | $6,74 | +0,15 % | $6,71 | $6,97 | $6,53 | 111,20K |
| 2026-07-01 | $6,73 | -5,87 % | $7,08 | $7,25 | $6,61 | 275,10K |
| 2026-06-30 | $7,15 | -8,22 % | $7,80 | $7,86 | $7,10 | 163,80K |
| 2026-06-29 | $7,79 | +0,39 % | $7,73 | $7,91 | $7,04 | 313,50K |
| 2026-06-26 | $7,76 | -1,40 % | $7,87 | $8,18 | $7,60 | 291,70K |
| 2026-06-25 | $7,87 | +5,78 % | $7,53 | $8,20 | $7,53 | 297,90K |
| 2026-06-24 | $7,44 | +8,45 % | $6,97 | $7,87 | $6,82 | 257,70K |
| 2026-06-23 | $6,86 | +1,63 % | $7,03 | $7,20 | $6,56 | 233,00K |
| 2026-06-22 | $6,75 | -4,93 % | $7,31 | $8,00 | $6,56 | 313,90K |
| 2026-06-18 | $7,10 | -0,28 % | $7,25 | $8,20 | $6,87 | 525,20K |
| 2026-06-17 | $7,12 | +2,45 % | $6,95 | $7,65 | $6,65 | 587,60K |
| 2026-06-16 | $6,95 | +38,72 % | $4,99 | $7,20 | $4,96 | 1,90M |
| 2026-06-15 | $5,01 | +3,94 % | $4,95 | $5,55 | $4,82 | 521,50K |
| 2026-06-12 | $4,82 | +0,63 % | $4,78 | $5,27 | $4,75 | 293,90K |
| 2026-06-11 | $4,79 | +9,86 % | $4,35 | $4,80 | $4,35 | 177,10K |
| 2026-06-10 | $4,36 | -1,80 % | $4,38 | $4,48 | $4,25 | 76,20K |
| 2026-06-09 | $4,44 | -4,93 % | $4,79 | $4,79 | $4,33 | 134,80K |
| 2026-06-08 | $4,67 | +6,38 % | $4,49 | $4,91 | $4,46 | 243,40K |
| 2026-06-05 | $4,39 | -2,23 % | $4,41 | $4,45 | $4,30 | 53,40K |
| 2026-06-04 | $4,49 | +3,22 % | $4,31 | $4,50 | $4,23 | 69,20K |
| 2026-06-03 | $4,35 | -4,40 % | $4,65 | $4,65 | $4,24 | 111,60K |
| 2026-06-02 | $4,55 | +1,11 % | $4,51 | $4,64 | $4,44 | 80,10K |
| 2026-06-01 | $4,50 | +2,04 % | $4,43 | $4,58 | $4,41 | 136,10K |
| 2026-05-29 | $4,41 | +2,56 % | $4,34 | $4,50 | $4,30 | 89,20K |
| 2026-05-28 | $4,30 | +2,63 % | $4,18 | $4,41 | $4,14 | 77,30K |
| 2026-05-27 | $4,19 | +0,48 % | $4,11 | $4,27 | $4,11 | 118,00K |
| 2026-05-26 | $4,17 | -0,95 % | $4,17 | $4,37 | $4,11 | 148,30K |