Echtzeit-Aktienkurs Venus Concept Inc.
Bid:
Ask:
Aktienkurse zur Venus Concept Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,30 | 2,51 | 2,30 | 2,42 | 3,86% | 60.638,00 |
| 13.10.2025 | 2,35 | 2,41 | 2,26 | 2,33 | -0,85% | 63.720,00 |
| 10.10.2025 | 2,42 | 2,52 | 2,30 | 2,35 | -6,00% | 179.378,00 |
| 09.10.2025 | 2,38 | 2,58 | 2,35 | 2,50 | -7,06% | 219.657,00 |
| 08.10.2025 | 2,34 | 2,79 | 2,29 | 2,69 | 13,50% | 2.383.937,00 |
| 07.10.2025 | 2,30 | 2,37 | 2,27 | 2,37 | 1,72% | 54.084,00 |
| 06.10.2025 | 2,26 | 2,35 | 2,26 | 2,33 | -3,72% | 26.030,00 |
| 02.10.2025 | 2,36 | 2,65 | 2,31 | 2,42 | -0,41% | 581.058,00 |
| 01.10.2025 | 2,26 | 2,47 | 2,22 | 2,43 | 5,65% | 99.289,00 |
| 30.09.2025 | 2,29 | 2,30 | 2,26 | 2,30 | 0,44% | 12.858,00 |
| 29.09.2025 | 2,31 | 2,32 | 2,27 | 2,29 | -1,29% | 23.199,00 |
| 26.09.2025 | 2,33 | 2,33 | 2,28 | 2,32 | -0,43% | 5.969,00 |
| 25.09.2025 | 2,29 | 2,34 | 2,27 | 2,33 | 0,43% | 9.405,00 |
| 24.09.2025 | 2,34 | 2,34 | 2,29 | 2,32 | 0,00% | 10.250,00 |
| 23.09.2025 | 2,31 | 2,34 | 2,29 | 2,32 | 0,43% | 30.245,00 |
| 22.09.2025 | 2,30 | 2,31 | 2,26 | 2,31 | 0,87% | 20.756,00 |
| 19.09.2025 | 2,34 | 2,36 | 2,28 | 2,29 | -2,14% | 15.704,00 |
| 18.09.2025 | 2,32 | 2,37 | 2,31 | 2,34 | -0,85% | 31.660,00 |
| 17.09.2025 | 2,36 | 2,36 | 2,27 | 2,36 | 1,29% | 18.431,00 |
| 16.09.2025 | 2,38 | 2,38 | 2,29 | 2,33 | 2,19% | 16.451,00 |
| 15.09.2025 | 2,34 | 2,34 | 2,27 | 2,28 | -2,15% | 16.036,00 |
| 12.09.2025 | 2,30 | 2,46 | 2,28 | 2,33 | 0,43% | 20.643,00 |
| 11.09.2025 | 2,27 | 2,34 | 2,27 | 2,32 | 2,20% | 17.278,00 |
| 10.09.2025 | 2,22 | 2,33 | 2,22 | 2,27 | 2,25% | 35.417,00 |
| 09.09.2025 | 2,19 | 2,23 | 2,19 | 2,22 | -1,33% | 15.972,00 |
| 08.09.2025 | 2,26 | 2,30 | 2,20 | 2,25 | -1,32% | 20.337,00 |
| 05.09.2025 | 2,28 | 2,34 | 2,18 | 2,28 | 0,00% | 16.708,00 |
| 04.09.2025 | 2,20 | 2,31 | 2,18 | 2,28 | 4,11% | 56.520,00 |
| 03.09.2025 | 2,19 | 2,20 | 2,11 | 2,19 | 0,46% | 28.029,00 |
| 02.09.2025 | 2,25 | 2,29 | 2,13 | 2,18 | -1,36% | 34.993,00 |
| 29.08.2025 | 2,24 | 2,30 | 2,20 | 2,21 | -4,12% | 38.971,00 |
| 28.08.2025 | 2,28 | 2,35 | 2,26 | 2,31 | 1,10% | 35.002,00 |
| 27.08.2025 | 2,46 | 2,54 | 2,28 | 2,28 | -9,88% | 76.410,00 |
| 26.08.2025 | 2,61 | 2,78 | 2,48 | 2,53 | -1,17% | 160.909,00 |
| 25.08.2025 | 2,40 | 2,65 | 2,34 | 2,56 | 4,49% | 198.438,00 |
| 22.08.2025 | 2,35 | 2,47 | 2,35 | 2,45 | 0,82% | 20.384,00 |
| 21.08.2025 | 2,36 | 2,46 | 2,30 | 2,43 | 2,97% | 29.645,00 |
| 20.08.2025 | 2,36 | 2,36 | 2,24 | 2,36 | -1,67% | 16.021,00 |
| 19.08.2025 | 2,34 | 2,46 | 2,31 | 2,40 | 3,45% | 24.340,00 |
| 18.08.2025 | 2,32 | 2,37 | 2,25 | 2,32 | 0,00% | 15.246,00 |
| 15.08.2025 | 2,43 | 2,45 | 2,31 | 2,32 | -5,31% | 37.566,00 |
| 14.08.2025 | 2,42 | 2,46 | 2,38 | 2,45 | 0,41% | 10.694,00 |
| 13.08.2025 | 2,43 | 2,46 | 2,42 | 2,44 | -0,81% | 25.754,00 |
| 12.08.2025 | 2,46 | 2,46 | 2,42 | 2,46 | 0,00% | 8.942,00 |
| 11.08.2025 | 2,39 | 2,49 | 2,39 | 2,46 | 0,00% | 6.143,00 |
| 08.08.2025 | 2,47 | 2,47 | 2,37 | 2,46 | 0,82% | 19.422,00 |
| 07.08.2025 | 2,45 | 2,49 | 2,41 | 2,44 | -0,41% | 21.793,00 |
| 06.08.2025 | 2,49 | 2,54 | 2,45 | 2,45 | -1,61% | 14.375,00 |
| 05.08.2025 | 2,51 | 2,55 | 2,49 | 2,49 | 0,40% | 19.530,00 |
| 04.08.2025 | 2,47 | 2,58 | 2,41 | 2,48 | -1,59% | 48.109,00 |
| 01.08.2025 | 2,59 | 2,59 | 2,45 | 2,52 | 0,00% | 38.828,00 |
| 31.07.2025 | 2,64 | 2,72 | 2,51 | 2,52 | -4,55% | 40.256,00 |
| 30.07.2025 | 2,47 | 2,77 | 2,44 | 2,64 | 8,20% | 124.097,00 |
| 29.07.2025 | 2,54 | 2,57 | 2,44 | 2,44 | -3,94% | 30.480,00 |
| 28.07.2025 | 2,56 | 2,68 | 2,54 | 2,54 | -1,55% | 38.805,00 |
| 25.07.2025 | 2,66 | 2,66 | 2,56 | 2,58 | -2,64% | 32.921,00 |
| 24.07.2025 | 2,54 | 2,71 | 2,50 | 2,65 | 6,00% | 51.651,00 |
| 23.07.2025 | 2,50 | 2,53 | 2,47 | 2,50 | 0,40% | 30.588,00 |
| 22.07.2025 | 2,50 | 2,54 | 2,44 | 2,49 | -0,40% | 26.056,00 |
| 21.07.2025 | 2,47 | 2,58 | 2,42 | 2,50 | 0,00% | 78.720,00 |
| 18.07.2025 | 2,58 | 2,58 | 2,44 | 2,50 | -1,19% | 72.765,00 |
| 17.07.2025 | 2,46 | 2,61 | 2,45 | 2,53 | 3,69% | 60.117,00 |
| 16.07.2025 | 2,50 | 2,50 | 2,40 | 2,44 | -2,79% | 39.800,00 |
| 15.07.2025 | 2,57 | 2,68 | 2,51 | 2,51 | -3,83% | 104.046,00 |
| 14.07.2025 | 2,60 | 2,65 | 2,57 | 2,61 | -0,38% | 22.723,00 |
| 11.07.2025 | 2,79 | 2,79 | 2,62 | 2,62 | -4,03% | 113.564,00 |
| 10.07.2025 | 2,70 | 2,86 | 2,69 | 2,73 | 1,11% | 67.625,00 |
| 09.07.2025 | 2,85 | 2,92 | 2,61 | 2,70 | -7,85% | 77.536,00 |
| 08.07.2025 | 2,65 | 3,09 | 2,65 | 2,93 | 9,33% | 228.187,00 |
| 07.07.2025 | 2,53 | 2,76 | 2,46 | 2,68 | 4,28% | 138.595,00 |
| 03.07.2025 | 2,75 | 2,90 | 2,50 | 2,57 | -12,88% | 241.125,00 |
| 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 | 2,36 | 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 |