4,885$
-4,78%
Echtzeit-Aktienkurs ViewBix Inc
Bid:
Ask:
Aktienkurse zur ViewBix Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,39 | 5,39 | 4,74 | 4,74 | -7,60% | 17.094,00 |
| 28.05.2026 | 4,90 | 5,13 | 4,68 | 5,13 | 12,25% | 70.044,00 |
| 27.05.2026 | 4,23 | 4,59 | 4,23 | 4,57 | 11,46% | 14.837,00 |
| 26.05.2026 | 4,23 | 4,23 | 4,09 | 4,10 | 2,50% | 9.954,00 |
| 22.05.2026 | 4,17 | 4,26 | 4,00 | 4,00 | 6,95% | 8.046,00 |
| 21.05.2026 | 4,16 | 4,16 | 3,74 | 3,74 | -2,09% | 12.622,00 |
| 20.05.2026 | 3,86 | 3,86 | 3,82 | 3,82 | 3,80% | 1.010,00 |
| 19.05.2026 | 3,68 | 3,68 | 3,68 | 3,68 | 1,10% | 344,00 |
| 18.05.2026 | 3,58 | 3,74 | 3,58 | 3,64 | 1,68% | 4.568,00 |
| 15.05.2026 | 3,85 | 3,87 | 3,58 | 3,58 | 2,29% | 3.521,00 |
| 14.05.2026 | 3,45 | 3,50 | 3,41 | 3,50 | 5,42% | 13.424,00 |
| 13.05.2026 | 3,25 | 3,32 | 3,16 | 3,32 | 0,91% | 28.803,00 |
| 12.05.2026 | 3,29 | 3,29 | 3,29 | 3,29 | 4,78% | 18.700,00 |
| 11.05.2026 | 3,13 | 3,20 | 3,11 | 3,14 | -7,65% | 3.191,00 |
| 07.05.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 6,58% | 32.500,00 |
| 06.05.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 1,27% | 1.200,00 |
| 05.05.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -0,94% | 3.100,00 |
| 04.05.2026 | 3,15 | 3,18 | 3,15 | 3,18 | 5,65% | 1.426,00 |
| 01.05.2026 | 3,11 | 3,11 | 3,01 | 3,01 | -3,22% | 9.923,00 |
| 30.04.2026 | 2,99 | 3,31 | 2,99 | 3,11 | -14,56% | 8.234,00 |
| 29.04.2026 | 3,12 | 3,67 | 3,07 | 3,64 | 20,13% | 43.056,00 |
| 28.04.2026 | 3,04 | 3,16 | 2,95 | 3,03 | 0,33% | 15.751,00 |
| 27.04.2026 | 2,90 | 3,10 | 2,87 | 3,02 | 7,47% | 55.094,00 |
| 24.04.2026 | 2,82 | 2,92 | 2,77 | 2,81 | 2,29% | 25.824,00 |
| 23.04.2026 | 2,69 | 2,75 | 2,68 | 2,75 | 0,55% | 8.221,00 |
| 22.04.2026 | 2,71 | 2,80 | 2,60 | 2,73 | -1,37% | 27.898,00 |
| 21.04.2026 | 2,54 | 2,84 | 2,54 | 2,77 | 6,13% | 276.145,00 |
| 20.04.2026 | 2,30 | 2,65 | 2,20 | 2,61 | 13,48% | 41.607,00 |
| 17.04.2026 | 2,30 | 2,31 | 2,26 | 2,30 | 1,77% | 35.600,00 |
| 16.04.2026 | 2,19 | 2,29 | 2,12 | 2,26 | 9,71% | 26.205,00 |
| 15.04.2026 | 1,97 | 2,16 | 1,97 | 2,06 | 8,42% | 31.781,00 |
| 14.04.2026 | 1,91 | 2,05 | 1,90 | 1,90 | 0,00% | 151.265,00 |
| 13.04.2026 | 1,90 | 2,07 | 1,85 | 1,90 | 3,83% | 34.041,00 |
| 10.04.2026 | 1,90 | 1,94 | 1,81 | 1,83 | -5,23% | 25.305,00 |
| 09.04.2026 | 1,92 | 2,10 | 1,89 | 1,93 | 2,17% | 8.384,00 |
| 08.04.2026 | 1,99 | 2,06 | 1,60 | 1,89 | -0,53% | 7.806,00 |
| 07.04.2026 | 2,00 | 2,05 | 1,56 | 1,90 | -4,52% | 41.428,00 |
| 06.04.2026 | 2,01 | 2,09 | 1,90 | 1,99 | -4,78% | 22.796,00 |
| 02.04.2026 | 2,09 | 2,15 | 2,00 | 2,09 | -0,48% | 23.761,00 |
| 01.04.2026 | 2,12 | 2,19 | 2,04 | 2,10 | 5,53% | 41.567,00 |
| 31.03.2026 | 1,98 | 2,10 | 1,94 | 1,99 | -0,50% | 8.659,00 |
| 30.03.2026 | 2,00 | 2,10 | 1,90 | 2,00 | 2,04% | 20.653,00 |
| 27.03.2026 | 1,96 | 2,02 | 1,94 | 1,96 | -4,39% | 10.518,00 |
| 26.03.2026 | 2,18 | 2,19 | 2,00 | 2,05 | -1,91% | 27.289,00 |
| 25.03.2026 | 1,91 | 2,17 | 1,91 | 2,09 | 7,18% | 85.434,00 |
| 24.03.2026 | 1,79 | 2,04 | 1,72 | 1,95 | 8,94% | 57.259,00 |
| 23.03.2026 | 1,80 | 1,86 | 1,78 | 1,79 | -5,79% | 19.809,00 |
| 20.03.2026 | 1,90 | 1,97 | 1,81 | 1,90 | 4,40% | 154.246,00 |
| 19.03.2026 | 1,77 | 1,88 | 1,75 | 1,82 | 0,00% | 41.750,00 |
| 18.03.2026 | 1,70 | 1,82 | 1,66 | 1,82 | 4,00% | 3.366,00 |
| 17.03.2026 | 1,73 | 1,85 | 1,65 | 1,75 | -0,57% | 59.135,00 |
| 16.03.2026 | 1,76 | 1,76 | 1,68 | 1,76 | 0,00% | 11.978,00 |
| 13.03.2026 | 1,70 | 1,78 | 1,70 | 1,76 | -1,12% | 18.499,00 |
| 12.03.2026 | 1,80 | 1,80 | 1,73 | 1,78 | 2,30% | 8.855,00 |
| 11.03.2026 | 1,70 | 1,74 | 1,61 | 1,74 | 1,75% | 25.961,00 |
| 10.03.2026 | 1,80 | 1,80 | 1,68 | 1,71 | -0,58% | 10.535,00 |
| 09.03.2026 | 1,86 | 1,86 | 1,68 | 1,72 | -4,44% | 35.058,00 |
| 06.03.2026 | 1,48 | 1,80 | 1,48 | 1,80 | 16,13% | 44.552,00 |
| 05.03.2026 | 1,70 | 1,72 | 1,39 | 1,55 | -8,28% | 1.320.078,00 |
| 04.03.2026 | 1,81 | 1,84 | 1,66 | 1,69 | -3,98% | 21.695,00 |
| 03.03.2026 | 1,82 | 1,85 | 1,72 | 1,76 | -2,22% | 9.606,00 |
| 02.03.2026 | 1,75 | 1,80 | 1,65 | 1,80 | 4,65% | 11.898,00 |
| 27.02.2026 | 1,69 | 1,81 | 1,69 | 1,72 | 6,17% | 23.102,00 |
| 26.02.2026 | 1,62 | 1,66 | 1,61 | 1,62 | -4,14% | 4.261,00 |
| 25.02.2026 | 1,62 | 1,73 | 1,62 | 1,69 | -0,59% | 2.770,00 |
| 24.02.2026 | 1,68 | 1,72 | 1,60 | 1,70 | 2,41% | 7.970,00 |
| 23.02.2026 | 1,70 | 1,74 | 1,61 | 1,66 | -1,78% | 9.309,00 |
| 20.02.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -1,74% | 2.567,00 |
| 19.02.2026 | 1,70 | 1,76 | 1,70 | 1,72 | 0,58% | 3.075,00 |
| 18.02.2026 | 1,70 | 1,75 | 1,59 | 1,71 | -1,72% | 2.339,00 |
| 17.02.2026 | 1,69 | 1,75 | 1,69 | 1,74 | 2,35% | 18.326,00 |
| 13.02.2026 | 1,69 | 1,80 | 1,69 | 1,70 | 4,29% | 2.841,00 |
| 12.02.2026 | 1,75 | 1,76 | 1,55 | 1,63 | -6,86% | 19.627,00 |
| 11.02.2026 | 1,70 | 1,76 | 1,70 | 1,75 | 0,57% | 11.907,00 |
| 10.02.2026 | 1,76 | 1,76 | 1,72 | 1,74 | 0,00% | 11.020,00 |
| 09.02.2026 | 1,83 | 1,85 | 1,69 | 1,74 | -3,69% | 25.347,00 |
| 06.02.2026 | 1,69 | 1,83 | 1,69 | 1,81 | 3,83% | 7.103,00 |
| 05.02.2026 | 1,76 | 1,88 | 1,70 | 1,74 | -7,45% | 23.218,00 |
| 04.02.2026 | 1,77 | 1,89 | 1,77 | 1,88 | 2,17% | 23.325,00 |
| 03.02.2026 | 1,91 | 1,91 | 1,80 | 1,84 | -1,08% | 15.856,00 |
| 02.02.2026 | 1,81 | 1,92 | 1,81 | 1,86 | -0,53% | 14.855,00 |
| 30.01.2026 | 1,92 | 1,92 | 1,75 | 1,87 | -2,09% | 16.985,00 |
| 29.01.2026 | 1,92 | 1,92 | 1,77 | 1,91 | 0,53% | 29.500,00 |
| 28.01.2026 | 1,93 | 1,95 | 1,75 | 1,90 | 0,00% | 16.723,00 |
| 27.01.2026 | 1,96 | 2,00 | 1,69 | 1,90 | -0,52% | 107.285,00 |
| 26.01.2026 | 2,00 | 2,02 | 1,83 | 1,91 | -4,02% | 42.934,00 |
| 23.01.2026 | 1,89 | 2,01 | 1,88 | 1,99 | 5,29% | 6.793,00 |
| 22.01.2026 | 1,85 | 2,01 | 1,77 | 1,89 | 0,00% | 24.321,00 |
| 21.01.2026 | 1,90 | 1,90 | 1,75 | 1,89 | 0,00% | 28.653,00 |
| 20.01.2026 | 2,00 | 2,02 | 1,80 | 1,89 | -6,44% | 37.297,00 |
| 16.01.2026 | 1,97 | 2,02 | 1,88 | 2,02 | 6,88% | 101.247,00 |
| 15.01.2026 | 1,89 | 1,90 | 1,85 | 1,89 | 0,00% | 6.927,00 |
| 14.01.2026 | 1,73 | 1,90 | 1,72 | 1,89 | 7,39% | 121.622,00 |
| 13.01.2026 | 1,75 | 1,77 | 1,66 | 1,76 | -1,12% | 20.968,00 |
| 12.01.2026 | 1,72 | 1,78 | 1,66 | 1,78 | 1,71% | 21.007,00 |
| 09.01.2026 | 1,77 | 1,77 | 1,65 | 1,75 | 4,17% | 10.324,00 |
| 08.01.2026 | 1,72 | 1,80 | 1,61 | 1,68 | -3,45% | 48.609,00 |
| 07.01.2026 | 1,72 | 1,75 | 1,63 | 1,74 | -1,69% | 53.550,00 |
| 06.01.2026 | 1,78 | 1,79 | 1,62 | 1,77 | 3,51% | 161.382,00 |
| 05.01.2026 | 1,75 | 1,80 | 1,50 | 1,71 | 4,27% | 199.596,00 |