Echtzeit-Aktienkurs Venus Concept Inc.
Bid:
Ask:
Aktienkurse zur Venus Concept Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,62 | 2,99 | 2,60 | 2,95 | 12,60% | 666.661,00 |
| 01.07.2025 | 2,32 | 2,76 | 2,27 | 2,62 | 10,55% | 6.377.904,00 |
| 30.06.2025 | 2,62 | 2,65 | 2,28 | 2,37 | 8,72% | 8.838.122,00 |
| 27.06.2025 | 2,23 | 2,24 | 2,15 | 2,18 | -0,91% | 4.750.085,00 |
| 26.06.2025 | 2,18 | 2,24 | 2,17 | 2,20 | 0,92% | 33.141,00 |
| 25.06.2025 | 2,24 | 2,24 | 2,15 | 2,18 | -0,91% | 23.253,00 |
| 24.06.2025 | 2,21 | 2,25 | 2,16 | 2,20 | -0,90% | 27.461,00 |
| 23.06.2025 | 2,28 | 2,32 | 2,16 | 2,22 | 0,00% | 63.282,00 |
| 20.06.2025 | 2,36 | 2,44 | 2,22 | 2,22 | -7,88% | 87.910,00 |
| 18.06.2025 | 2,42 | 2,48 | 2,36 | 2,41 | -0,82% | 53.349,00 |
| 17.06.2025 | 2,46 | 2,50 | 2,37 | 2,43 | -2,02% | 40.868,00 |
| 16.06.2025 | 2,48 | 2,55 | 2,37 | 2,48 | -1,20% | 94.847,00 |
| 13.06.2025 | 2,57 | 2,57 | 2,42 | 2,51 | -1,95% | 76.932,00 |
| 12.06.2025 | 2,49 | 2,58 | 2,37 | 2,56 | 1,19% | 131.023,00 |
| 11.06.2025 | 2,46 | 2,68 | 2,30 | 2,53 | 0,40% | 196.148,00 |
| 10.06.2025 | 2,74 | 2,80 | 2,30 | 2,52 | -10,00% | 690.397,00 |
| 09.06.2025 | 3,24 | 3,34 | 2,74 | 2,80 | -11,95% | 1.697.705,00 |
| 06.06.2025 | 3,89 | 4,25 | 2,54 | 3,18 | 33,05% | 61.290.366,00 |
| 05.06.2025 | 2,40 | 2,42 | 2,31 | 2,39 | 0,00% | 28.916,00 |
| 04.06.2025 | 2,40 | 2,49 | 2,31 | 2,39 | 0,42% | 37.024,00 |
| 03.06.2025 | 2,36 | 2,44 | 2,36 | 2,38 | -1,45% | 23.955,00 |
| 02.06.2025 | 2,45 | 2,45 | 2,37 | 2,42 | -0,62% | 20.378,00 |
| 30.05.2025 | 2,31 | 2,43 | 2,28 | 2,43 | 4,29% | 60.306,00 |
| 29.05.2025 | 2,32 | 2,33 | 2,26 | 2,33 | 1,75% | 15.902,00 |
| 28.05.2025 | 2,33 | 2,33 | 2,25 | 2,29 | -0,43% | 18.230,00 |
| 27.05.2025 | 2,37 | 2,37 | 2,23 | 2,30 | 0,88% | 23.900,00 |
| 23.05.2025 | 2,25 | 2,30 | 2,21 | 2,28 | 2,70% | 27.504,00 |
| 22.05.2025 | 2,26 | 2,27 | 2,11 | 2,22 | -2,20% | 27.145,00 |
| 21.05.2025 | 2,23 | 2,28 | 2,20 | 2,27 | -2,16% | 20.136,00 |
| 20.05.2025 | 2,16 | 2,34 | 2,16 | 2,32 | 5,45% | 40.330,00 |
| 19.05.2025 | 2,12 | 2,32 | 2,11 | 2,20 | 0,00% | 54.285,00 |
| 16.05.2025 | 2,22 | 2,23 | 2,10 | 2,20 | -0,90% | 81.376,00 |
| 15.05.2025 | 2,50 | 2,50 | 2,20 | 2,22 | -8,64% | 139.970,00 |
| 14.05.2025 | 2,54 | 2,56 | 2,39 | 2,43 | -3,95% | 238.962,00 |
| 13.05.2025 | 2,50 | 2,54 | 2,43 | 2,53 | 1,61% | 37.935,00 |
| 12.05.2025 | 2,43 | 2,55 | 2,43 | 2,49 | 2,47% | 35.395,00 |
| 09.05.2025 | 2,38 | 2,49 | 2,35 | 2,43 | 0,41% | 33.872,00 |
| 08.05.2025 | 2,28 | 2,45 | 2,28 | 2,42 | 3,42% | 53.344,00 |
| 07.05.2025 | 2,28 | 2,39 | 2,28 | 2,34 | -0,43% | 44.782,00 |
| 06.05.2025 | 2,37 | 2,44 | 2,32 | 2,35 | -3,69% | 51.435,00 |
| 05.05.2025 | 2,37 | 2,50 | 2,37 | 2,44 | -0,81% | 38.413,00 |
| 02.05.2025 | 2,42 | 2,55 | 2,37 | 2,46 | 2,93% | 72.141,00 |
| 01.05.2025 | 2,41 | 2,50 | 2,34 | 2,39 | -1,65% | 55.431,00 |
| 30.04.2025 | 2,41 | 2,54 | 2,41 | 2,43 | -0,21% | 55.830,00 |
| 29.04.2025 | 2,50 | 2,57 | 2,42 | 2,44 | -2,99% | 75.046,00 |
| 28.04.2025 | 2,49 | 2,55 | 2,40 | 2,51 | 1,21% | 89.253,00 |
| 25.04.2025 | 2,69 | 2,79 | 2,39 | 2,48 | -5,34% | 308.402,00 |
| 24.04.2025 | 2,64 | 2,75 | 2,61 | 2,62 | -4,73% | 82.026,00 |
| 23.04.2025 | 2,62 | 2,80 | 2,62 | 2,75 | 6,59% | 179.651,00 |
| 22.04.2025 | 2,65 | 2,72 | 2,55 | 2,58 | -4,80% | 108.576,00 |
| 21.04.2025 | 2,79 | 2,93 | 2,55 | 2,71 | -6,23% | 137.961,00 |
| 17.04.2025 | 3,26 | 3,54 | 2,82 | 2,89 | -13,73% | 221.377,00 |
| 16.04.2025 | 3,81 | 3,92 | 3,35 | 3,35 | -14,76% | 234.987,00 |
| 15.04.2025 | 3,77 | 4,59 | 3,69 | 3,93 | 4,80% | 896.863,00 |
| 14.04.2025 | 3,90 | 3,93 | 3,52 | 3,75 | -12,99% | 958.844,00 |
| 11.04.2025 | 4,44 | 4,59 | 4,16 | 4,31 | 6,16% | 10.121.248,00 |
| 10.04.2025 | 4,40 | 4,63 | 4,00 | 4,06 | -54,54% | 2.178.720,00 |
| 09.04.2025 | 10,17 | 14,50 | 7,07 | 8,93 | 205,82% | 48.158.077,00 |
| 08.04.2025 | 2,85 | 3,28 | 2,63 | 2,92 | 18,70% | 6.740.842,00 |
| 07.04.2025 | 2,38 | 2,54 | 2,29 | 2,46 | 4,24% | 28.098,00 |
| 04.04.2025 | 2,23 | 2,49 | 2,16 | 2,36 | -1,26% | 55.804,00 |
| 03.04.2025 | 2,29 | 2,49 | 2,26 | 2,39 | 5,75% | 53.586,00 |
| 02.04.2025 | 2,56 | 2,62 | 2,20 | 2,26 | -13,74% | 189.432,00 |
| 01.04.2025 | 2,70 | 2,74 | 2,51 | 2,62 | -6,09% | 307.865,00 |
| 31.03.2025 | 2,69 | 2,79 | 2,50 | 2,79 | 1,45% | 22.956,00 |
| 28.03.2025 | 3,55 | 4,03 | 2,46 | 2,75 | -24,66% | 370.216,00 |
| 27.03.2025 | 3,27 | 3,68 | 3,15 | 3,65 | 11,28% | 75.526,00 |
| 26.03.2025 | 3,07 | 3,28 | 3,07 | 3,28 | 4,13% | 25.872,00 |
| 25.03.2025 | 3,10 | 3,33 | 2,77 | 3,15 | 1,29% | 25.553,00 |
| 24.03.2025 | 3,10 | 3,23 | 3,05 | 3,11 | 0,32% | 37.354,00 |
| 21.03.2025 | 2,68 | 3,11 | 2,67 | 3,10 | 15,89% | 59.175,00 |
| 20.03.2025 | 3,20 | 3,28 | 2,43 | 2,68 | -17,69% | 101.302,00 |
| 19.03.2025 | 2,85 | 3,45 | 2,85 | 3,25 | 14,04% | 111.362,00 |
| 18.03.2025 | 2,83 | 2,97 | 2,83 | 2,85 | 0,00% | 8.936,00 |
| 17.03.2025 | 2,67 | 2,85 | 2,58 | 2,85 | 7,55% | 42.570,00 |
| 14.03.2025 | 2,71 | 2,78 | 2,64 | 2,65 | -4,33% | 11.431,00 |
| 13.03.2025 | 2,87 | 2,94 | 2,71 | 2,77 | -3,48% | 19.616,00 |
| 12.03.2025 | 2,75 | 3,00 | 2,75 | 2,87 | 4,36% | 18.527,00 |
| 11.03.2025 | 2,76 | 2,76 | 2,65 | 2,75 | -0,36% | 10.531,00 |
| 10.03.2025 | 3,07 | 3,30 | 2,70 | 2,76 | -9,03% | 19.361,00 |
| 07.03.2025 | 3,06 | 3,15 | 3,02 | 3,03 | 2,50% | 21.422,00 |
| 06.03.2025 | 3,24 | 3,31 | 2,96 | 2,96 | -10,03% | 29.529,00 |
| 05.03.2025 | 2,86 | 3,44 | 2,85 | 3,29 | 4,44% | 73.711,00 |
| 04.03.2025 | 2,95 | 3,43 | 2,33 | 3,15 | 1.025,00% | 263.428,00 |
| 03.03.2025 | 0,29 | 0,30 | 0,25 | 0,28 | -8,20% | 399.936,00 |
| 28.02.2025 | 0,28 | 0,31 | 0,26 | 0,31 | 4,10% | 483.217,00 |
| 27.02.2025 | 0,31 | 0,35 | 0,29 | 0,29 | -8,44% | 566.858,00 |
| 26.02.2025 | 0,36 | 0,37 | 0,32 | 0,32 | -40,74% | 1.969.750,00 |
| 25.02.2025 | 0,30 | 0,57 | 0,28 | 0,54 | 76,47% | 15.550.703,00 |
| 24.02.2025 | 0,32 | 0,32 | 0,30 | 0,31 | -1,29% | 68.939,00 |
| 21.02.2025 | 0,31 | 0,32 | 0,31 | 0,31 | -2,21% | 30.311,00 |
| 20.02.2025 | 0,31 | 0,32 | 0,30 | 0,32 | 2,26% | 33.866,00 |
| 19.02.2025 | 0,30 | 0,32 | 0,30 | 0,31 | -3,13% | 53.722,00 |
| 18.02.2025 | 0,33 | 0,33 | 0,31 | 0,32 | -3,61% | 139.238,00 |
| 14.02.2025 | 0,33 | 0,34 | 0,33 | 0,33 | -0,90% | 53.068,00 |
| 13.02.2025 | 0,34 | 0,35 | 0,33 | 0,34 | -0,59% | 24.939,00 |
| 12.02.2025 | 0,34 | 0,35 | 0,33 | 0,34 | -1,75% | 52.222,00 |
| 11.02.2025 | 0,35 | 0,35 | 0,34 | 0,34 | -0,87% | 19.295,00 |
| 10.02.2025 | 0,34 | 0,36 | 0,34 | 0,35 | -2,54% | 36.380,00 |
| 07.02.2025 | 0,34 | 0,38 | 0,34 | 0,36 | -1,93% | 96.174,00 |