Victoria's Secret & Company VSXY
NYSE · Vereinigte Staaten · Einzelhandel
$88,46-0,77 (-0,86 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $88,46 | -0,86 % | $90,00 | $91,97 | $88,37 | 1,55M |
| 2026-09-29 | $89,23 | +1,06 % | $89,78 | $90,45 | $87,21 | 1,21M |
| 2026-09-28 | $88,29 | +6,49 % | $82,53 | $90,41 | $81,50 | 2,23M |
| 2026-09-25 | $82,91 | -1,07 % | $83,50 | $84,81 | $82,63 | 897,00K |
| 2026-09-24 | $83,81 | +0,56 % | $82,99 | $84,40 | $82,19 | 902,70K |
| 2026-09-23 | $83,34 | -0,57 % | $82,76 | $83,96 | $81,25 | 975,20K |
| 2026-09-22 | $83,82 | +2,68 % | $83,42 | $85,71 | $83,41 | 1,59M |
| 2026-09-21 | $81,63 | +4,75 % | $79,21 | $82,46 | $78,68 | 1,77M |
| 2026-09-18 | $77,93 | +0,58 % | $76,84 | $78,33 | $76,34 | 4,41M |
| 2026-09-17 | $77,48 | +4,76 % | $74,77 | $78,53 | $74,34 | 1,65M |
| 2026-09-16 | $73,96 | +1,90 % | $72,85 | $76,49 | $72,85 | 1,54M |
| 2026-09-15 | $72,58 | -2,63 % | $75,14 | $76,09 | $72,47 | 1,56M |
| 2026-09-14 | $74,54 | -1,47 % | $73,63 | $75,59 | $72,72 | 1,92M |
| 2026-09-11 | $75,65 | +3,08 % | $74,30 | $76,63 | $73,57 | 1,64M |
| 2026-09-10 | $73,39 | -3,08 % | $74,10 | $74,72 | $71,72 | 2,23M |
| 2026-09-09 | $75,72 | -3,50 % | $77,16 | $77,74 | $74,36 | 2,10M |
| 2026-09-08 | $78,47 | +3,85 % | $73,51 | $78,49 | $72,81 | 1,97M |
| 2026-09-04 | $75,56 | +2,61 % | $73,63 | $75,58 | $73,04 | 3,76M |
| 2026-09-03 | $73,64 | -13,17 % | $76,86 | $79,48 | $71,97 | 7,75M |
| 2026-09-02 | $84,81 | +0,76 % | $84,01 | $86,02 | $82,14 | 2,73M |
| 2026-09-01 | $84,17 | -1,45 % | $84,78 | $86,18 | $83,40 | 1,53M |
| 2026-08-31 | $85,41 | -2,78 % | $86,89 | $87,31 | $84,58 | 2,13M |
| 2026-08-28 | $87,85 | -2,07 % | $90,20 | $91,97 | $87,48 | 1,34M |
| 2026-08-27 | $89,71 | -1,19 % | $90,82 | $91,31 | $88,30 | 986,10K |
| 2026-08-26 | $90,79 | +3,93 % | $87,60 | $92,64 | $86,97 | 1,26M |
| 2026-08-25 | $87,36 | +0,28 % | $87,33 | $88,14 | $84,88 | 1,13M |
| 2026-08-24 | $87,12 | +2,03 % | $86,23 | $89,27 | $86,01 | 969,20K |
| 2026-08-21 | $85,39 | -1,62 % | $88,06 | $89,27 | $85,35 | 1,07M |
| 2026-08-20 | $86,80 | -2,04 % | $87,79 | $89,82 | $86,38 | 1,16M |
| 2026-08-19 | $88,61 | +5,58 % | $85,33 | $89,98 | $85,33 | 1,29M |
| 2026-08-18 | $83,93 | -0,20 % | $84,52 | $85,40 | $83,18 | 1,17M |
| 2026-08-17 | $84,10 | -5,53 % | $88,00 | $88,49 | $84,04 | 1,96M |
| 2026-08-14 | $89,02 | -2,24 % | $91,00 | $91,00 | $88,18 | 1,24M |
| 2026-08-13 | $91,06 | -2,11 % | $93,87 | $95,44 | $90,26 | 1,45M |
| 2026-08-12 | $93,02 | -1,21 % | $94,97 | $96,25 | $92,82 | 1,38M |
| 2026-08-11 | $94,16 | -5,81 % | $97,93 | $99,00 | $94,07 | 1,88M |
| 2026-08-10 | $99,97 | +1,45 % | $98,71 | $102,46 | $98,06 | 1,83M |
| 2026-08-07 | $98,54 | +5,37 % | $93,47 | $99,33 | $93,29 | 1,48M |
| 2026-08-06 | $93,52 | +4,07 % | $89,47 | $94,34 | $89,24 | 2,07M |
| 2026-08-05 | $89,86 | +0,73 % | $89,45 | $91,89 | $89,23 | 1,38M |
| 2026-08-04 | $89,21 | +0,11 % | $89,01 | $91,89 | $87,83 | 1,56M |
| 2026-08-03 | $89,11 | +0,48 % | $88,50 | $89,91 | $87,16 | 1,41M |
| 2026-07-31 | $88,68 | +0,50 % | $87,08 | $89,88 | $86,48 | 989,50K |
| 2026-07-30 | $88,24 | -1,00 % | $89,97 | $91,97 | $87,62 | 1,43M |
| 2026-07-29 | $89,13 | -0,20 % | $88,09 | $91,46 | $85,93 | 1,85M |
| 2026-07-28 | $89,31 | +4,68 % | $88,50 | $90,68 | $87,00 | 2,64M |
| 2026-07-27 | $85,32 | +2,12 % | $84,30 | $86,05 | $81,70 | 1,85M |
| 2026-07-24 | $83,55 | +0,92 % | $83,04 | $84,64 | $81,19 | 1,94M |
| 2026-07-23 | $82,79 | -5,21 % | $86,00 | $86,50 | $82,68 | 1,27M |
| 2026-07-22 | $87,34 | +0,29 % | $85,94 | $90,00 | $85,94 | 2,28M |
| 2026-07-21 | $87,09 | -0,37 % | $88,57 | $89,71 | $85,58 | 1,57M |
| 2026-07-20 | $87,41 | +7,32 % | $83,12 | $87,99 | $83,12 | 3,14M |
| 2026-07-17 | $81,45 | -1,13 % | $80,79 | $84,48 | $80,04 | 920,20K |
| 2026-07-16 | $82,38 | -2,37 % | $83,61 | $86,44 | $81,66 | 1,55M |
| 2026-07-15 | $84,38 | +3,00 % | $83,00 | $84,88 | $81,95 | 1,52M |
| 2026-07-14 | $81,92 | +3,72 % | $80,77 | $82,04 | $78,79 | 1,62M |
| 2026-07-13 | $78,98 | +0,79 % | $78,54 | $80,78 | $78,17 | 1,63M |
| 2026-07-10 | $78,36 | +2,85 % | $76,47 | $78,59 | $75,15 | 1,11M |
| 2026-07-09 | $76,19 | -0,51 % | $77,74 | $78,41 | $75,61 | 772,00K |
| 2026-07-08 | $76,58 | -2,13 % | $77,94 | $78,31 | $74,63 | 1,46M |
| 2026-07-07 | $78,25 | +0,49 % | $79,30 | $79,36 | $76,77 | 1,19M |
| 2026-07-06 | $77,87 | +1,51 % | $78,32 | $79,09 | $76,00 | 1,53M |
| 2026-07-02 | $76,71 | -1,29 % | $77,77 | $77,91 | $74,60 | 2,38M |
| 2026-07-01 | $77,71 | -6,91 % | $82,60 | $82,63 | $77,66 | 1,83M |
| 2026-06-30 | $83,48 | -3,44 % | $85,15 | $85,84 | $82,42 | 1,95M |
| 2026-06-29 | $86,45 | -2,32 % | $86,86 | $88,11 | $83,65 | 2,13M |
| 2026-06-26 | $88,50 | +6,63 % | $82,79 | $88,57 | $82,40 | 5,89M |
| 2026-06-25 | $83,00 | +2,93 % | $80,24 | $83,63 | $78,30 | 2,18M |
| 2026-06-24 | $80,64 | +2,39 % | $79,11 | $81,11 | $77,82 | 1,63M |
| 2026-06-23 | $78,76 | -2,25 % | $79,36 | $80,75 | $77,60 | 1,39M |
| 2026-06-22 | $80,57 | -1,72 % | $82,11 | $82,45 | $79,36 | 1,20M |
| 2026-06-18 | $81,98 | +4,41 % | $80,64 | $83,92 | $79,85 | 2,66M |
| 2026-06-17 | $78,52 | -0,24 % | $79,66 | $82,99 | $78,40 | 1,96M |
| 2026-06-16 | $78,71 | -0,89 % | $80,10 | $80,87 | $78,40 | 1,28M |
| 2026-06-15 | $79,42 | +0,68 % | $81,00 | $82,96 | $78,48 | 1,87M |
| 2026-06-12 | $78,88 | +0,13 % | $78,81 | $79,91 | $77,90 | 1,19M |
| 2026-06-11 | $78,78 | +6,12 % | $75,73 | $79,05 | $74,41 | 1,79M |
| 2026-06-10 | $74,24 | -0,96 % | $74,41 | $75,76 | $73,27 | 1,65M |
| 2026-06-09 | $74,96 | -1,70 % | $75,28 | $78,85 | $73,35 | 2,27M |
| 2026-06-08 | $76,26 | +2,23 % | $75,31 | $78,77 | $74,63 | 2,83M |
| 2026-06-05 | $74,60 | +2,08 % | $72,28 | $75,99 | $72,28 | 3,25M |
| 2026-06-04 | $73,08 | -7,45 % | $76,76 | $80,36 | $72,68 | 4,08M |
| 2026-06-03 | $78,96 | -1,37 % | $75,55 | $79,12 | $72,00 | 6,36M |
| 2026-06-02 | $80,06 | +47,44 % | $78,53 | $81,28 | $74,26 | 9,96M |
| 2026-06-01 | $54,30 | -1,27 % | $52,26 | $55,84 | $51,06 | 4,24M |
| 2026-05-29 | $55,00 | -7,72 % | $58,50 | $58,50 | $55,00 | 3,96M |
| 2026-05-28 | $59,60 | +4,23 % | $56,63 | $60,65 | $56,63 | 3,17M |
| 2026-05-27 | $57,18 | +2,25 % | $57,00 | $58,50 | $56,16 | 2,86M |
| 2026-05-26 | $55,92 | +6,62 % | $55,00 | $55,97 | $54,13 | 2,45M |
| 2026-05-22 | $52,45 | +3,76 % | $50,72 | $52,51 | $50,05 | 2,01M |