1,960$
-3,45%
Echtzeit-Aktienkurs Vyome Holdings Inc
Bid:
Ask:
Aktienkurse zur Vyome Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,99 | 2,02 | 1,99 | 2,02 | -0,49% | 8.571,00 |
| 28.09.2026 | 2,01 | 2,06 | 2,01 | 2,03 | -0,49% | 5.142,00 |
| 25.09.2026 | 2,07 | 2,08 | 2,01 | 2,04 | -0,97% | 9.328,00 |
| 24.09.2026 | 2,03 | 2,08 | 2,03 | 2,06 | 2,49% | 6.332,00 |
| 23.09.2026 | 1,98 | 2,01 | 1,95 | 2,01 | 3,08% | 5.461,00 |
| 22.09.2026 | 2,00 | 2,09 | 1,91 | 1,95 | 1,04% | 24.778,00 |
| 21.09.2026 | 2,05 | 2,05 | 1,89 | 1,93 | -8,10% | 62.923,00 |
| 18.09.2026 | 1,97 | 2,20 | 1,97 | 2,10 | 7,14% | 199.471,00 |
| 17.09.2026 | 1,96 | 2,05 | 1,96 | 1,96 | 0,51% | 4.926,00 |
| 16.09.2026 | 2,04 | 2,09 | 1,95 | 1,95 | -2,99% | 5.612,00 |
| 15.09.2026 | 2,06 | 2,08 | 2,00 | 2,01 | -2,43% | 7.811,00 |
| 14.09.2026 | 2,12 | 2,12 | 2,06 | 2,06 | 0,00% | 5.265,00 |
| 11.09.2026 | 2,11 | 2,11 | 2,05 | 2,06 | -1,90% | 17.529,00 |
| 10.09.2026 | 2,05 | 2,10 | 2,05 | 2,10 | 1,94% | 3.199,00 |
| 09.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,44% | 3.988,00 |
| 08.09.2026 | 2,23 | 2,23 | 2,06 | 2,09 | -5,86% | 19.171,00 |
| 04.09.2026 | 2,13 | 2,23 | 2,13 | 2,22 | -0,45% | 2.307,00 |
| 03.09.2026 | 2,20 | 2,27 | 2,20 | 2,23 | 2,29% | 14.443,00 |
| 02.09.2026 | 2,13 | 2,18 | 2,13 | 2,18 | 0,46% | 4.403,00 |
| 01.09.2026 | 2,15 | 2,17 | 2,13 | 2,17 | 0,46% | 5.938,00 |
| 31.08.2026 | 2,16 | 2,23 | 2,15 | 2,16 | -2,04% | 7.176,00 |
| 28.08.2026 | 2,27 | 2,27 | 2,21 | 2,21 | -0,23% | 2.289,00 |
| 27.08.2026 | 2,21 | 2,23 | 2,17 | 2,21 | 2,31% | 2.222,00 |
| 26.08.2026 | 2,28 | 2,28 | 2,15 | 2,16 | -3,14% | 11.792,00 |
| 25.08.2026 | 2,28 | 2,28 | 2,23 | 2,23 | -0,54% | 1.623,00 |
| 24.08.2026 | 2,19 | 2,30 | 2,19 | 2,24 | -0,36% | 3.667,00 |
| 21.08.2026 | 2,21 | 2,30 | 2,21 | 2,25 | -1,32% | 4.688,00 |
| 20.08.2026 | 2,28 | 2,32 | 2,23 | 2,28 | -1,72% | 9.489,00 |
| 19.08.2026 | 2,20 | 2,36 | 2,20 | 2,32 | 2,20% | 25.397,00 |
| 18.08.2026 | 2,22 | 2,27 | 2,14 | 2,27 | 0,00% | 6.659,00 |
| 17.08.2026 | 2,13 | 2,30 | 2,13 | 2,27 | 4,13% | 14.413,00 |
| 14.08.2026 | 2,17 | 2,23 | 2,12 | 2,18 | 0,93% | 6.140,00 |
| 13.08.2026 | 2,18 | 2,24 | 2,13 | 2,16 | -2,70% | 5.409,00 |
| 12.08.2026 | 2,26 | 2,26 | 2,22 | 2,22 | -1,33% | 11.494,00 |
| 11.08.2026 | 2,24 | 2,27 | 2,23 | 2,25 | 1,81% | 9.077,00 |
| 10.08.2026 | 2,16 | 2,22 | 2,13 | 2,21 | 2,31% | 6.264,00 |
| 07.08.2026 | 2,10 | 2,16 | 1,99 | 2,16 | 0,93% | 15.216,00 |
| 06.08.2026 | 2,14 | 2,14 | 2,13 | 2,14 | 0,00% | 1.911,00 |
| 05.08.2026 | 2,17 | 2,27 | 2,13 | 2,14 | -1,38% | 10.173,00 |
| 04.08.2026 | 2,18 | 2,20 | 2,10 | 2,17 | 0,23% | 5.905,00 |
| 03.08.2026 | 2,09 | 2,18 | 1,97 | 2,17 | 2,36% | 11.045,00 |
| 31.07.2026 | 2,03 | 2,14 | 2,01 | 2,12 | 5,22% | 23.252,00 |
| 30.07.2026 | 2,05 | 2,05 | 2,00 | 2,01 | 1,01% | 2.447,00 |
| 29.07.2026 | 1,99 | 2,07 | 1,98 | 1,99 | 0,00% | 5.355,00 |
| 28.07.2026 | 2,03 | 2,03 | 1,98 | 1,99 | -0,50% | 10.117,00 |
| 27.07.2026 | 2,06 | 2,10 | 2,00 | 2,00 | -2,91% | 5.965,00 |
| 24.07.2026 | 2,11 | 2,12 | 2,04 | 2,06 | -3,74% | 9.732,00 |
| 23.07.2026 | 2,13 | 2,19 | 2,09 | 2,14 | 0,90% | 6.182,00 |
| 22.07.2026 | 2,20 | 2,20 | 2,12 | 2,12 | -2,71% | 15.062,00 |
| 21.07.2026 | 2,15 | 2,18 | 2,12 | 2,18 | -0,46% | 14.682,00 |
| 20.07.2026 | 2,15 | 2,19 | 2,15 | 2,19 | 1,86% | 6.564,00 |
| 17.07.2026 | 2,16 | 2,18 | 2,12 | 2,15 | -1,83% | 10.008,00 |
| 16.07.2026 | 2,28 | 2,28 | 2,13 | 2,19 | -3,52% | 6.650,00 |
| 15.07.2026 | 2,22 | 2,27 | 2,21 | 2,27 | 4,13% | 29.298,00 |
| 14.07.2026 | 2,24 | 2,24 | 2,17 | 2,18 | -2,68% | 10.810,00 |
| 13.07.2026 | 2,22 | 2,24 | 2,18 | 2,24 | -0,44% | 15.205,00 |
| 10.07.2026 | 2,24 | 2,29 | 2,18 | 2,25 | 0,90% | 22.424,00 |
| 09.07.2026 | 2,14 | 2,23 | 2,10 | 2,23 | 4,69% | 26.033,00 |
| 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 |