2,590$
-0,77%
Echtzeit-Aktienkurs Vyome Holdings Inc
Bid:
Ask:
Aktienkurse zur Vyome Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,57 | 2,76 | 2,56 | 2,59 | -0,77% | 124.957,00 |
| 12.02.2026 | 2,55 | 2,64 | 2,52 | 2,61 | 1,95% | 130.618,00 |
| 11.02.2026 | 2,53 | 2,61 | 2,32 | 2,56 | -0,39% | 141.490,00 |
| 10.02.2026 | 2,54 | 2,71 | 2,50 | 2,57 | 0,00% | 148.801,00 |
| 09.02.2026 | 2,81 | 2,84 | 2,54 | 2,57 | -6,20% | 228.324,00 |
| 06.02.2026 | 2,28 | 2,93 | 2,28 | 2,74 | 19,13% | 484.494,00 |
| 05.02.2026 | 2,53 | 2,65 | 2,26 | 2,30 | -10,51% | 330.514,00 |
| 04.02.2026 | 2,05 | 2,78 | 2,04 | 2,57 | 24,15% | 913.803,00 |
| 03.02.2026 | 2,17 | 2,33 | 2,01 | 2,07 | -5,91% | 484.282,00 |
| 02.02.2026 | 1,86 | 2,21 | 1,75 | 2,20 | 14,58% | 1.346.994,00 |
| 30.01.2026 | 2,03 | 2,20 | 1,87 | 1,92 | -10,28% | 282.818,00 |
| 29.01.2026 | 2,38 | 2,38 | 2,12 | 2,14 | -15,75% | 611.851,00 |
| 28.01.2026 | 2,69 | 2,77 | 2,52 | 2,54 | -22,09% | 1.142.492,00 |
| 27.01.2026 | 3,64 | 3,89 | 2,65 | 3,26 | 4,82% | 44.197.610,00 |
| 26.01.2026 | 3,24 | 3,25 | 3,06 | 3,11 | -2,51% | 39.696,00 |
| 23.01.2026 | 2,99 | 3,25 | 2,91 | 3,19 | 9,43% | 52.218,00 |
| 22.01.2026 | 2,77 | 2,97 | 2,65 | 2,92 | 8,77% | 48.520,00 |
| 21.01.2026 | 2,78 | 2,78 | 2,65 | 2,68 | -2,90% | 17.321,00 |
| 20.01.2026 | 2,80 | 2,87 | 2,70 | 2,76 | -3,16% | 17.138,00 |
| 16.01.2026 | 3,11 | 3,11 | 2,85 | 2,85 | -7,77% | 29.830,00 |
| 15.01.2026 | 3,10 | 3,30 | 3,03 | 3,09 | 2,32% | 21.253,00 |
| 14.01.2026 | 3,12 | 3,21 | 3,00 | 3,02 | -2,89% | 13.068,00 |
| 13.01.2026 | 3,25 | 3,30 | 3,03 | 3,11 | -3,72% | 36.178,00 |
| 12.01.2026 | 3,25 | 3,44 | 3,13 | 3,23 | 0,31% | 56.492,00 |
| 09.01.2026 | 3,46 | 3,51 | 3,20 | 3,22 | -6,12% | 13.012,00 |
| 08.01.2026 | 3,51 | 3,66 | 3,35 | 3,43 | 0,59% | 9.450,00 |
| 07.01.2026 | 3,21 | 3,46 | 3,17 | 3,41 | 7,91% | 14.271,00 |
| 06.01.2026 | 3,26 | 3,35 | 3,11 | 3,16 | -1,56% | 21.772,00 |
| 05.01.2026 | 3,53 | 3,53 | 3,20 | 3,21 | -9,58% | 41.002,00 |
| 02.01.2026 | 3,50 | 3,55 | 3,26 | 3,55 | 3,20% | 36.220,00 |
| 31.12.2025 | 3,48 | 3,69 | 3,35 | 3,44 | 0,00% | 31.566,00 |
| 30.12.2025 | 3,59 | 3,66 | 3,44 | 3,44 | -4,18% | 35.068,00 |
| 29.12.2025 | 3,73 | 3,77 | 3,56 | 3,59 | -3,75% | 20.972,00 |
| 26.12.2025 | 3,67 | 3,84 | 3,64 | 3,73 | -0,80% | 18.103,00 |
| 24.12.2025 | 3,67 | 3,76 | 3,62 | 3,76 | 3,58% | 5.776,00 |
| 23.12.2025 | 3,80 | 3,80 | 3,63 | 3,63 | -6,44% | 23.911,00 |
| 22.12.2025 | 3,63 | 3,88 | 3,62 | 3,88 | 5,43% | 33.113,00 |
| 19.12.2025 | 3,90 | 4,02 | 3,57 | 3,68 | -5,08% | 54.423,00 |
| 18.12.2025 | 3,97 | 4,05 | 3,88 | 3,88 | -2,10% | 21.506,00 |
| 17.12.2025 | 4,16 | 4,16 | 3,89 | 3,96 | -2,70% | 28.759,00 |
| 16.12.2025 | 4,03 | 4,36 | 4,03 | 4,07 | -0,73% | 19.246,00 |
| 15.12.2025 | 4,50 | 4,57 | 4,09 | 4,10 | -11,26% | 36.531,00 |
| 12.12.2025 | 4,75 | 4,88 | 4,62 | 4,62 | -3,14% | 21.655,00 |
| 11.12.2025 | 4,75 | 5,00 | 4,72 | 4,77 | -1,65% | 36.708,00 |
| 10.12.2025 | 4,92 | 5,19 | 4,67 | 4,85 | -3,39% | 54.957,00 |
| 09.12.2025 | 5,60 | 5,60 | 4,90 | 5,02 | -12,39% | 107.578,00 |
| 08.12.2025 | 5,17 | 5,88 | 4,80 | 5,73 | 14,37% | 728.206,00 |
| 05.12.2025 | 5,45 | 5,45 | 5,01 | 5,01 | -1,57% | 24.833,00 |
| 04.12.2025 | 5,09 | 5,34 | 5,05 | 5,09 | 1,60% | 14.228,00 |
| 03.12.2025 | 4,96 | 5,20 | 4,81 | 5,01 | 1,11% | 28.077,00 |
| 02.12.2025 | 5,00 | 5,05 | 4,90 | 4,96 | 0,20% | 8.542,00 |
| 01.12.2025 | 5,00 | 5,22 | 4,90 | 4,95 | -4,54% | 12.132,00 |
| 28.11.2025 | 5,25 | 5,34 | 5,10 | 5,18 | 0,78% | 10.449,00 |
| 26.11.2025 | 5,14 | 5,37 | 5,06 | 5,14 | -1,34% | 10.160,00 |
| 25.11.2025 | 5,19 | 5,21 | 5,14 | 5,21 | 1,17% | 8.340,00 |
| 24.11.2025 | 4,89 | 5,36 | 4,83 | 5,15 | 3,41% | 11.664,00 |
| 21.11.2025 | 4,80 | 5,12 | 4,54 | 4,98 | 4,40% | 30.638,00 |
| 20.11.2025 | 4,44 | 4,77 | 4,44 | 4,77 | 3,47% | 22.098,00 |
| 19.11.2025 | 5,14 | 5,50 | 4,51 | 4,61 | -7,24% | 44.972,00 |
| 18.11.2025 | 4,82 | 4,99 | 4,77 | 4,97 | 1,84% | 14.292,00 |
| 17.11.2025 | 4,87 | 5,10 | 4,82 | 4,88 | 0,21% | 9.882,00 |
| 14.11.2025 | 4,93 | 5,18 | 4,76 | 4,87 | -1,22% | 29.500,00 |
| 13.11.2025 | 5,30 | 5,35 | 4,87 | 4,93 | -7,33% | 32.024,00 |
| 12.11.2025 | 5,26 | 5,37 | 5,21 | 5,32 | 0,19% | 9.246,00 |
| 11.11.2025 | 5,35 | 5,40 | 5,24 | 5,31 | -2,39% | 28.824,00 |
| 10.11.2025 | 5,30 | 5,52 | 5,30 | 5,44 | -1,27% | 12.651,00 |
| 07.11.2025 | 5,64 | 5,64 | 5,04 | 5,51 | -2,65% | 30.497,00 |
| 06.11.2025 | 5,96 | 5,96 | 5,62 | 5,66 | -3,25% | 22.946,00 |
| 05.11.2025 | 6,19 | 6,19 | 5,82 | 5,85 | -5,19% | 24.644,00 |
| 04.11.2025 | 6,03 | 6,33 | 6,03 | 6,17 | -2,22% | 38.717,00 |
| 03.11.2025 | 5,87 | 6,56 | 5,87 | 6,31 | 4,30% | 181.181,00 |
| 31.10.2025 | 5,62 | 6,10 | 5,51 | 6,05 | 8,42% | 78.441,00 |
| 30.10.2025 | 5,30 | 5,70 | 5,30 | 5,58 | 3,72% | 35.945,00 |
| 29.10.2025 | 5,53 | 5,64 | 5,33 | 5,38 | -2,71% | 81.454,00 |
| 28.10.2025 | 5,52 | 5,65 | 5,37 | 5,53 | 0,18% | 20.035,00 |
| 27.10.2025 | 5,31 | 5,68 | 5,31 | 5,52 | 0,55% | 26.923,00 |
| 24.10.2025 | 5,53 | 5,70 | 5,48 | 5,49 | -0,72% | 27.211,00 |
| 23.10.2025 | 5,45 | 5,61 | 5,33 | 5,53 | 1,47% | 31.580,00 |
| 22.10.2025 | 5,44 | 5,66 | 5,36 | 5,45 | 0,18% | 85.639,00 |
| 21.10.2025 | 5,47 | 5,50 | 5,28 | 5,44 | 0,37% | 46.627,00 |
| 20.10.2025 | 5,17 | 5,49 | 5,17 | 5,42 | 2,65% | 35.968,00 |
| 17.10.2025 | 5,21 | 5,30 | 5,08 | 5,28 | 4,35% | 23.096,00 |
| 16.10.2025 | 5,36 | 5,36 | 5,00 | 5,06 | -5,07% | 65.236,00 |
| 15.10.2025 | 5,20 | 5,44 | 5,08 | 5,33 | 0,57% | 169.145,00 |
| 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 |