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