5,170$
-2,45%
Echtzeit-Aktienkurs Vyome Holdings Inc
Bid:
Ask:
Aktienkurse zur Vyome Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,39 | 5,39 | 5,15 | 5,17 | -2,45% | 13.012,00 |
| 14.10.2025 | 4,83 | 5,35 | 4,71 | 5,30 | 5,79% | 84.766,00 |
| 13.10.2025 | 5,09 | 5,37 | 4,87 | 5,01 | -1,18% | 85.847,00 |
| 10.10.2025 | 5,61 | 5,61 | 5,01 | 5,07 | -7,82% | 163.182,00 |
| 09.10.2025 | 5,87 | 5,98 | 5,41 | 5,50 | -6,30% | 122.380,00 |
| 08.10.2025 | 6,16 | 6,17 | 5,71 | 5,87 | -5,48% | 125.929,00 |
| 07.10.2025 | 5,20 | 6,45 | 5,20 | 6,21 | 18,29% | 429.344,00 |
| 06.10.2025 | 5,41 | 5,50 | 5,13 | 5,25 | -4,89% | 162.316,00 |
| 03.10.2025 | 5,37 | 5,58 | 5,31 | 5,52 | 2,99% | 29.349,00 |
| 02.10.2025 | 5,70 | 5,72 | 5,30 | 5,36 | -2,55% | 270.970,00 |
| 01.10.2025 | 5,18 | 5,63 | 5,15 | 5,50 | 6,18% | 130.409,00 |
| 30.09.2025 | 5,39 | 5,39 | 5,06 | 5,18 | -3,27% | 82.430,00 |
| 29.09.2025 | 5,65 | 5,80 | 5,19 | 5,36 | 3,58% | 351.769,00 |
| 26.09.2025 | 5,50 | 5,50 | 5,04 | 5,17 | -4,44% | 76.895,00 |
| 25.09.2025 | 5,23 | 5,65 | 5,06 | 5,41 | -0,92% | 113.458,00 |
| 24.09.2025 | 5,84 | 5,84 | 5,20 | 5,46 | -3,02% | 155.117,00 |
| 23.09.2025 | 5,64 | 5,88 | 5,60 | 5,63 | -2,76% | 118.189,00 |
| 22.09.2025 | 6,00 | 6,21 | 5,75 | 5,79 | -7,14% | 304.216,00 |
| 19.09.2025 | 6,57 | 6,63 | 6,16 | 6,24 | -5,67% | 251.503,00 |
| 18.09.2025 | 6,35 | 6,61 | 6,10 | 6,61 | 4,59% | 328.834,00 |
| 17.09.2025 | 9,35 | 9,56 | 6,00 | 6,32 | 4,55% | 14.340.625,00 |
| 16.09.2025 | 6,65 | 6,79 | 6,00 | 6,05 | -6,28% | 55.186,00 |
| 15.09.2025 | 7,02 | 7,40 | 6,34 | 6,45 | -11,64% | 68.982,00 |
| 12.09.2025 | 7,33 | 7,77 | 7,11 | 7,30 | -3,18% | 31.327,00 |
| 11.09.2025 | 7,72 | 8,18 | 7,27 | 7,54 | -6,22% | 99.715,00 |
| 10.09.2025 | 8,00 | 8,21 | 7,81 | 8,04 | 1,52% | 35.926,00 |
| 09.09.2025 | 7,85 | 8,43 | 7,85 | 7,92 | -2,10% | 18.199,00 |
| 08.09.2025 | 8,00 | 8,46 | 7,80 | 8,09 | 1,76% | 33.044,00 |
| 05.09.2025 | 7,76 | 8,53 | 7,76 | 7,95 | 2,19% | 64.591,00 |
| 04.09.2025 | 8,40 | 8,60 | 7,76 | 7,78 | -9,06% | 32.708,00 |
| 03.09.2025 | 8,36 | 9,08 | 8,29 | 8,56 | 0,23% | 115.300,00 |
| 02.09.2025 | 8,80 | 9,16 | 8,27 | 8,54 | -7,23% | 40.453,00 |
| 29.08.2025 | 9,36 | 9,69 | 9,07 | 9,20 | -4,17% | 35.590,00 |
| 28.08.2025 | 10,44 | 10,97 | 9,31 | 9,60 | -9,69% | 56.241,00 |
| 27.08.2025 | 10,99 | 11,20 | 10,32 | 10,63 | -5,43% | 53.669,00 |
| 26.08.2025 | 11,25 | 11,43 | 10,92 | 11,24 | -0,35% | 19.519,00 |