2,180$
2,35%
Echtzeit-Aktienkurs Vyome Holdings Inc
Bid:
Ask:
Aktienkurse zur Vyome Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,11 | 2,18 | 2,11 | 2,18 | 2,35% | 990,00 |
| 08.07.2026 | 2,22 | 2,22 | 2,10 | 2,13 | -3,18% | 21.137,00 |
| 07.07.2026 | 2,18 | 2,24 | 2,18 | 2,20 | -1,35% | 4.955,00 |
| 06.07.2026 | 2,25 | 2,28 | 2,19 | 2,23 | -3,04% | 12.884,00 |
| 02.07.2026 | 2,21 | 2,30 | 2,16 | 2,30 | 2,22% | 19.864,00 |
| 01.07.2026 | 2,25 | 2,28 | 2,16 | 2,25 | 4,65% | 22.640,00 |
| 30.06.2026 | 2,14 | 2,22 | 2,14 | 2,15 | 0,94% | 11.008,00 |
| 29.06.2026 | 2,16 | 2,20 | 2,13 | 2,13 | -1,39% | 4.884,00 |
| 26.06.2026 | 2,17 | 2,21 | 2,14 | 2,16 | 2,37% | 18.104,00 |
| 25.06.2026 | 2,15 | 2,22 | 2,11 | 2,11 | 0,48% | 10.903,00 |
| 24.06.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -0,94% | 34.378,00 |
| 23.06.2026 | 2,20 | 2,35 | 2,10 | 2,12 | -2,30% | 45.830,00 |
| 22.06.2026 | 2,22 | 2,26 | 2,15 | 2,17 | 0,00% | 15.367,00 |
| 18.06.2026 | 2,28 | 2,31 | 2,17 | 2,17 | -0,46% | 26.369,00 |
| 17.06.2026 | 2,18 | 2,31 | 2,18 | 2,18 | -0,91% | 29.215,00 |
| 16.06.2026 | 2,20 | 2,34 | 2,18 | 2,20 | 1,38% | 10.619,00 |
| 15.06.2026 | 2,17 | 2,31 | 2,13 | 2,17 | -5,65% | 15.531,00 |
| 12.06.2026 | 2,22 | 2,37 | 2,20 | 2,30 | 0,88% | 8.772,00 |
| 11.06.2026 | 2,21 | 2,30 | 2,19 | 2,28 | 4,83% | 13.168,00 |
| 10.06.2026 | 2,12 | 2,35 | 2,11 | 2,18 | 3,08% | 13.303,00 |
| 09.06.2026 | 2,13 | 2,20 | 2,10 | 2,11 | -3,65% | 9.825,00 |
| 08.06.2026 | 2,11 | 2,25 | 2,10 | 2,19 | 1,39% | 64.147,00 |
| 05.06.2026 | 2,25 | 2,29 | 2,11 | 2,16 | -6,09% | 14.279,00 |
| 04.06.2026 | 2,20 | 2,43 | 2,16 | 2,30 | 1,77% | 19.731,00 |
| 03.06.2026 | 2,27 | 2,43 | 2,22 | 2,26 | -1,74% | 49.488,00 |
| 02.06.2026 | 2,24 | 2,34 | 2,24 | 2,30 | -0,86% | 23.209,00 |
| 01.06.2026 | 2,27 | 2,37 | 2,18 | 2,32 | -0,85% | 14.769,00 |
| 29.05.2026 | 2,33 | 2,39 | 2,27 | 2,34 | -0,43% | 21.870,00 |
| 28.05.2026 | 2,35 | 2,50 | 2,27 | 2,35 | 4,91% | 23.898,00 |
| 27.05.2026 | 2,22 | 2,33 | 2,22 | 2,24 | -3,03% | 17.198,00 |
| 26.05.2026 | 2,21 | 2,38 | 2,21 | 2,31 | 3,59% | 32.734,00 |
| 22.05.2026 | 2,14 | 2,25 | 2,14 | 2,23 | 0,00% | 16.981,00 |
| 21.05.2026 | 2,13 | 2,30 | 2,09 | 2,23 | 5,69% | 33.113,00 |
| 20.05.2026 | 1,94 | 2,15 | 1,94 | 2,11 | 4,98% | 22.581,00 |
| 19.05.2026 | 1,85 | 2,02 | 1,85 | 2,01 | 6,35% | 41.140,00 |
| 18.05.2026 | 1,87 | 1,92 | 1,81 | 1,89 | 0,00% | 26.496,00 |
| 15.05.2026 | 1,93 | 1,93 | 1,85 | 1,89 | -1,56% | 21.917,00 |
| 14.05.2026 | 1,92 | 2,00 | 1,90 | 1,92 | 0,00% | 43.730,00 |
| 13.05.2026 | 1,95 | 1,98 | 1,90 | 1,92 | -3,03% | 39.241,00 |
| 12.05.2026 | 1,99 | 2,04 | 1,91 | 1,98 | 0,51% | 253.923,00 |
| 11.05.2026 | 2,03 | 2,20 | 1,95 | 1,97 | -4,37% | 45.639,00 |
| 08.05.2026 | 2,14 | 2,28 | 2,06 | 2,06 | -1,90% | 19.911,00 |
| 07.05.2026 | 2,20 | 2,21 | 2,10 | 2,10 | -4,55% | 6.220,00 |
| 06.05.2026 | 2,10 | 2,30 | 2,10 | 2,20 | 6,28% | 31.197,00 |
| 05.05.2026 | 2,06 | 2,15 | 2,05 | 2,07 | -0,96% | 30.875,00 |
| 04.05.2026 | 1,93 | 2,13 | 1,93 | 2,09 | 6,63% | 27.601,00 |
| 01.05.2026 | 2,04 | 2,09 | 1,96 | 1,96 | -3,45% | 25.331,00 |
| 30.04.2026 | 2,00 | 2,08 | 2,00 | 2,03 | -0,49% | 14.598,00 |
| 29.04.2026 | 2,10 | 2,12 | 2,03 | 2,04 | -2,86% | 20.931,00 |
| 28.04.2026 | 2,17 | 2,17 | 2,04 | 2,10 | -2,33% | 32.600,00 |
| 27.04.2026 | 2,20 | 2,25 | 2,13 | 2,15 | -2,71% | 17.484,00 |
| 24.04.2026 | 2,22 | 2,27 | 2,16 | 2,21 | -2,21% | 36.695,00 |
| 23.04.2026 | 2,22 | 2,32 | 2,21 | 2,26 | -0,44% | 12.830,00 |
| 22.04.2026 | 2,23 | 2,35 | 2,22 | 2,27 | 0,44% | 25.728,00 |
| 21.04.2026 | 2,33 | 2,36 | 2,25 | 2,26 | -3,83% | 25.385,00 |
| 20.04.2026 | 2,22 | 2,38 | 2,17 | 2,35 | 6,33% | 24.265,00 |
| 17.04.2026 | 2,26 | 2,33 | 2,20 | 2,21 | -0,45% | 21.484,00 |
| 16.04.2026 | 2,25 | 2,30 | 2,16 | 2,22 | -0,89% | 29.240,00 |
| 15.04.2026 | 2,24 | 2,32 | 2,22 | 2,24 | -1,75% | 16.049,00 |
| 14.04.2026 | 2,33 | 2,35 | 2,24 | 2,28 | -1,72% | 33.861,00 |
| 13.04.2026 | 2,16 | 2,43 | 2,13 | 2,32 | 5,94% | 22.851,00 |
| 10.04.2026 | 2,33 | 2,33 | 2,15 | 2,19 | -4,78% | 13.767,00 |
| 09.04.2026 | 2,15 | 2,34 | 2,07 | 2,30 | 7,98% | 16.374,00 |
| 08.04.2026 | 2,20 | 2,25 | 2,13 | 2,13 | 0,95% | 12.576,00 |
| 07.04.2026 | 2,10 | 2,36 | 2,02 | 2,11 | -2,31% | 18.800,00 |
| 06.04.2026 | 2,23 | 2,26 | 2,15 | 2,16 | 1,41% | 12.058,00 |
| 02.04.2026 | 2,21 | 2,21 | 2,12 | 2,13 | -0,93% | 5.546,00 |
| 01.04.2026 | 2,20 | 2,22 | 2,12 | 2,15 | 0,00% | 12.733,00 |
| 31.03.2026 | 2,12 | 2,23 | 2,08 | 2,15 | 5,39% | 26.365,00 |
| 30.03.2026 | 2,13 | 2,15 | 2,04 | 2,04 | -4,23% | 22.397,00 |
| 27.03.2026 | 2,12 | 2,20 | 2,11 | 2,13 | -3,18% | 35.597,00 |
| 26.03.2026 | 2,25 | 2,29 | 2,20 | 2,20 | -3,08% | 7.341,00 |
| 25.03.2026 | 2,34 | 2,34 | 2,27 | 2,27 | -0,87% | 7.895,00 |
| 24.03.2026 | 2,28 | 2,34 | 2,25 | 2,29 | -1,29% | 14.446,00 |
| 23.03.2026 | 2,10 | 2,39 | 2,10 | 2,32 | 1,75% | 38.110,00 |
| 20.03.2026 | 2,27 | 2,30 | 2,15 | 2,28 | 0,00% | 30.120,00 |
| 19.03.2026 | 2,12 | 2,41 | 2,06 | 2,28 | 9,62% | 83.499,00 |