5,473€
3,93%
Echtzeit-Aktienkurs Vistance Networks Inc
Bid:
Ask:
Aktienkurse zur Vistance Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 5,58 | 5,60 | 5,43 | 5,53 | 4,98% | 54,00 |
| 02.09.2026 | 5,28 | 5,28 | 5,27 | 5,27 | -3,02% | 480,00 |
| 01.09.2026 | 5,37 | 5,45 | 5,37 | 5,43 | 1,31% | 603,00 |
| 31.08.2026 | 5,21 | 5,57 | 5,17 | 5,36 | -2,72% | 3.636,00 |
| 28.08.2026 | 5,51 | 5,51 | 5,51 | 5,51 | -41,38% | 33,00 |
| 27.08.2026 | 9,40 | 9,40 | 9,40 | 9,40 | -2,06% | 250,00 |
| 26.08.2026 | 9,60 | 9,60 | 9,60 | 9,60 | 4,28% | 52,00 |
| 25.08.2026 | 9,20 | 9,20 | 9,20 | 9,20 | -1,37% | 1,00 |
| 24.08.2026 | 9,67 | 9,67 | 9,33 | 9,33 | -0,74% | 16,00 |
| 21.08.2026 | 9,53 | 9,53 | 9,40 | 9,40 | 1,67% | 1.110,00 |
| 20.08.2026 | 9,36 | 9,36 | 9,24 | 9,25 | -2,36% | 1.849,00 |
| 19.08.2026 | 9,61 | 9,67 | 9,46 | 9,47 | -1,31% | 1.415,00 |
| 18.08.2026 | 9,54 | 9,63 | 9,54 | 9,60 | -2,34% | 2.675,00 |
| 17.08.2026 | 10,13 | 10,13 | 9,83 | 9,83 | -0,47% | 3,00 |
| 14.08.2026 | 9,90 | 10,01 | 9,77 | 9,87 | -1,26% | - |
| 13.08.2026 | 10,03 | 10,03 | 10,00 | 10,00 | -0,28% | 1.000,00 |
| 12.08.2026 | 10,17 | 10,36 | 9,98 | 10,03 | -0,52% | - |
| 11.08.2026 | 9,91 | 10,13 | 9,76 | 10,08 | 6,54% | - |
| 10.08.2026 | 9,46 | 9,46 | 9,46 | 9,46 | 2,40% | 100,00 |
| 07.08.2026 | 8,65 | 9,24 | 8,65 | 9,24 | 4,38% | 640,00 |
| 06.08.2026 | 10,50 | 10,50 | 8,85 | 8,85 | -19,49% | 1.594,00 |
| 05.08.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 1,88% | 200,00 |
| 04.08.2026 | 10,53 | 10,84 | 10,49 | 10,79 | 5,24% | - |
| 03.08.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 0,20% | 3,00 |
| 31.07.2026 | 10,31 | 10,38 | 10,14 | 10,24 | 1,69% | - |
| 30.07.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,60% | 100,00 |
| 29.07.2026 | 10,26 | 10,26 | 9,99 | 10,01 | -2,15% | 150,00 |
| 28.07.2026 | 10,31 | 10,50 | 10,05 | 10,23 | -0,05% | - |
| 27.07.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -1,66% | 208,00 |
| 24.07.2026 | 10,46 | 10,65 | 10,38 | 10,40 | -1,58% | - |
| 23.07.2026 | 10,57 | 10,57 | 10,57 | 10,57 | -0,45% | 140,00 |
| 22.07.2026 | 10,89 | 10,89 | 10,54 | 10,62 | -0,98% | - |
| 21.07.2026 | 10,61 | 10,74 | 10,54 | 10,72 | 3,10% | - |
| 20.07.2026 | 10,49 | 10,49 | 10,40 | 10,40 | -1,89% | 604,00 |
| 17.07.2026 | 10,40 | 10,60 | 10,40 | 10,60 | -0,16% | 41,00 |
| 16.07.2026 | 10,74 | 10,77 | 10,55 | 10,62 | -1,69% | - |
| 15.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 3,40% | 1,00 |
| 14.07.2026 | 10,54 | 10,54 | 10,41 | 10,45 | -2,09% | 450,00 |
| 13.07.2026 | 10,81 | 10,94 | 10,65 | 10,67 | -3,09% | - |
| 10.07.2026 | 10,98 | 11,13 | 10,94 | 11,01 | -0,54% | - |
| 09.07.2026 | 10,90 | 11,12 | 10,72 | 11,07 | 3,80% | - |
| 08.07.2026 | 10,56 | 10,69 | 10,49 | 10,66 | -0,77% | - |
| 07.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | 5,00 |
| 06.07.2026 | 10,87 | 11,01 | 10,87 | 11,00 | 2,26% | 4.890,00 |
| 03.07.2026 | 10,72 | 10,77 | 10,71 | 10,75 | 3,61% | - |
| 02.07.2026 | 10,86 | 10,86 | 10,31 | 10,38 | -6,51% | - |
| 01.07.2026 | 11,42 | 11,42 | 11,10 | 11,10 | -1,73% | 62,00 |
| 30.06.2026 | 11,32 | 11,36 | 11,30 | 11,30 | 1,78% | 141,00 |
| 29.06.2026 | 11,18 | 11,19 | 11,10 | 11,10 | 1,81% | - |
| 26.06.2026 | 10,79 | 10,90 | 10,79 | 10,90 | -2,15% | 175,00 |
| 25.06.2026 | 11,14 | 11,14 | 11,14 | 11,14 | 1,74% | 209,00 |
| 24.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 1,25% | 250,00 |
| 23.06.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -3,72% | 1.000,00 |
| 22.06.2026 | 11,03 | 11,38 | 10,90 | 11,23 | 1,91% | - |
| 19.06.2026 | 11,00 | 11,04 | 10,98 | 11,02 | 1,45% | - |
| 18.06.2026 | 10,87 | 10,87 | 10,87 | 10,87 | -0,39% | 46,00 |
| 17.06.2026 | 10,93 | 11,02 | 10,83 | 10,91 | 0,53% | - |
| 16.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | -2,65% | 40,00 |
| 15.06.2026 | 10,98 | 11,15 | 10,98 | 11,15 | 2,32% | 630,00 |
| 12.06.2026 | 10,82 | 11,07 | 10,76 | 10,89 | 3,15% | - |
| 11.06.2026 | 10,53 | 10,68 | 10,44 | 10,56 | 1,73% | - |
| 10.06.2026 | 10,29 | 10,38 | 10,14 | 10,38 | 2,93% | 640,00 |
| 09.06.2026 | 10,48 | 10,54 | 10,04 | 10,09 | -1,80% | - |
| 08.06.2026 | 9,92 | 10,27 | 9,92 | 10,27 | 1,78% | 150,00 |
| 05.06.2026 | 10,44 | 10,44 | 10,09 | 10,09 | -3,54% | 425,00 |
| 04.06.2026 | 10,21 | 10,46 | 10,18 | 10,46 | 0,67% | 755,00 |
| 03.06.2026 | 10,87 | 10,87 | 10,39 | 10,39 | -2,76% | 1.245,00 |
| 02.06.2026 | 10,29 | 10,69 | 10,14 | 10,69 | 0,61% | 1.138,00 |
| 01.06.2026 | 10,75 | 10,75 | 10,30 | 10,62 | -1,07% | - |
| 29.05.2026 | 10,74 | 10,74 | 10,68 | 10,74 | 1,66% | 596,00 |
| 28.05.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -0,19% | 72,00 |
| 27.05.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -1,40% | 33,00 |
| 26.05.2026 | 10,73 | 10,73 | 10,73 | 10,73 | -1,15% | 226,00 |
| 25.05.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 6,68% | 20,00 |
| 22.05.2026 | 10,11 | 10,18 | 10,11 | 10,18 | 2,53% | 200,00 |
| 21.05.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,26% | 32,00 |
| 20.05.2026 | 9,64 | 9,90 | 9,52 | 9,90 | 5,19% | - |
| 19.05.2026 | 9,41 | 9,41 | 9,41 | 9,41 | -1,55% | 3,00 |
| 18.05.2026 | 9,54 | 9,56 | 9,54 | 9,56 | -4,42% | 520,00 |
| 15.05.2026 | 9,85 | 10,00 | 9,85 | 10,00 | 0,93% | 1.120,00 |
| 14.05.2026 | 9,83 | 9,91 | 9,57 | 9,91 | 1,35% | 839,00 |
| 13.05.2026 | 9,94 | 9,94 | 9,70 | 9,78 | 0,21% | 6.131,00 |
| 12.05.2026 | 10,02 | 10,02 | 9,66 | 9,76 | -2,44% | 464,00 |
| 11.05.2026 | 9,93 | 10,28 | 9,80 | 10,00 | -0,84% | 3.118,00 |
| 08.05.2026 | 10,32 | 10,32 | 10,03 | 10,09 | -1,71% | 166,00 |
| 07.05.2026 | 10,06 | 10,26 | 10,05 | 10,26 | 0,34% | 1.531,00 |
| 06.05.2026 | 10,62 | 10,62 | 10,23 | 10,23 | -4,48% | 4.585,00 |
| 05.05.2026 | 10,79 | 10,79 | 10,37 | 10,71 | 5,26% | 3.090,00 |
| 04.05.2026 | 10,36 | 10,36 | 9,82 | 10,17 | -6,18% | 5.600,00 |
| 30.04.2026 | 9,82 | 11,38 | 9,80 | 10,84 | 21,93% | 8.640,00 |
| 29.04.2026 | 9,00 | 9,22 | 8,65 | 8,89 | 5,03% | 20.088,00 |
| 28.04.2026 | 9,00 | 9,00 | 8,07 | 8,46 | -49,32% | 4.097,00 |
| 27.04.2026 | 16,56 | 16,78 | 16,33 | 16,70 | 0,68% | - |
| 24.04.2026 | 16,59 | 16,59 | 16,59 | 16,59 | 1,13% | 10,00 |
| 23.04.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 1,52% | 320,00 |
| 22.04.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,54% | 91,00 |
| 21.04.2026 | 16,27 | 16,48 | 15,98 | 16,07 | 1,21% | - |
| 20.04.2026 | 16,32 | 16,32 | 15,86 | 15,88 | -2,46% | 1.337,00 |
| 17.04.2026 | 15,84 | 16,28 | 15,84 | 16,28 | -0,91% | 3.606,00 |
| 16.04.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 5,76% | 100,00 |