5,500€
0,29%
Echtzeit-Aktienkurs Vistance Networks Inc
Bid:
Ask:
Aktienkurse zur Vistance Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 5,59 | 5,60 | 5,42 | 5,47 | -0,33% | - |
| 02.09.2026 | 5,36 | 5,52 | 5,32 | 5,48 | 2,58% | - |
| 01.09.2026 | 5,46 | 5,46 | 5,22 | 5,35 | -2,02% | 1.000,00 |
| 31.08.2026 | 5,29 | 5,58 | 5,20 | 5,46 | 3,47% | - |
| 28.08.2026 | 9,89 | 9,93 | 5,23 | 5,27 | -46,39% | 1.400,00 |
| 27.08.2026 | 9,87 | 10,01 | 9,48 | 9,84 | 4,50% | 200,00 |
| 26.08.2026 | 9,45 | 9,51 | 9,28 | 9,41 | 0,92% | 130,00 |
| 25.08.2026 | 9,40 | 9,43 | 9,17 | 9,33 | 0,37% | - |
| 24.08.2026 | 9,60 | 9,60 | 9,29 | 9,29 | -3,34% | - |
| 21.08.2026 | 9,65 | 9,90 | 9,48 | 9,61 | -0,64% | - |
| 20.08.2026 | 9,58 | 9,77 | 9,33 | 9,68 | 0,70% | - |
| 19.08.2026 | 9,72 | 9,84 | 9,53 | 9,61 | -1,61% | - |
| 18.08.2026 | 10,00 | 10,14 | 9,66 | 9,77 | -2,32% | 730,00 |
| 17.08.2026 | 10,07 | 10,16 | 9,87 | 10,00 | 1,28% | - |
| 14.08.2026 | 10,07 | 10,08 | 9,77 | 9,87 | -1,25% | - |
| 13.08.2026 | 10,26 | 10,31 | 9,99 | 9,99 | -0,92% | - |
| 12.08.2026 | 10,11 | 10,36 | 9,93 | 10,09 | 0,07% | - |
| 11.08.2026 | 9,91 | 10,13 | 9,68 | 10,08 | 1,84% | - |
| 10.08.2026 | 9,53 | 9,93 | 9,24 | 9,90 | 5,68% | - |
| 07.08.2026 | 8,88 | 9,37 | 8,80 | 9,37 | -12,28% | - |
| 06.08.2026 | 10,52 | 10,71 | 10,52 | 10,68 | -0,28% | - |
| 05.08.2026 | 10,87 | 10,95 | 10,63 | 10,71 | -0,79% | - |
| 04.08.2026 | 10,31 | 10,83 | 10,31 | 10,79 | 4,17% | - |
| 03.08.2026 | 10,29 | 10,44 | 10,08 | 10,36 | 0,83% | - |
| 31.07.2026 | 10,30 | 10,39 | 10,16 | 10,28 | 1,43% | - |
| 30.07.2026 | 10,21 | 10,31 | 10,03 | 10,13 | -2,27% | - |
| 29.07.2026 | 10,27 | 10,46 | 10,12 | 10,37 | 1,37% | - |
| 28.07.2026 | 10,34 | 10,55 | 10,06 | 10,23 | -1,26% | - |
| 27.07.2026 | 10,40 | 10,58 | 10,24 | 10,36 | -1,24% | - |
| 24.07.2026 | 10,64 | 10,68 | 10,38 | 10,49 | -0,29% | - |
| 23.07.2026 | 10,68 | 10,79 | 10,34 | 10,52 | -0,94% | - |
| 22.07.2026 | 10,74 | 10,90 | 10,54 | 10,62 | -0,70% | - |
| 21.07.2026 | 10,57 | 10,74 | 10,53 | 10,69 | 0,92% | - |
| 20.07.2026 | 10,60 | 10,81 | 10,53 | 10,59 | -1,51% | - |
| 17.07.2026 | 10,47 | 10,77 | 10,42 | 10,76 | 1,80% | - |
| 16.07.2026 | 10,67 | 10,86 | 10,49 | 10,57 | -0,94% | - |
| 15.07.2026 | 10,59 | 10,76 | 10,43 | 10,67 | 0,92% | - |
| 14.07.2026 | 10,79 | 10,85 | 10,56 | 10,57 | -0,91% | 50,00 |
| 13.07.2026 | 10,94 | 10,97 | 10,65 | 10,67 | -3,35% | - |
| 10.07.2026 | 11,05 | 11,19 | 10,86 | 11,04 | 0,02% | - |
| 09.07.2026 | 10,87 | 11,18 | 10,68 | 11,03 | 3,25% | - |
| 08.07.2026 | 10,60 | 10,71 | 10,39 | 10,69 | 1,04% | - |
| 07.07.2026 | 10,77 | 11,03 | 10,51 | 10,58 | -1,63% | - |
| 06.07.2026 | 10,75 | 10,82 | 10,56 | 10,75 | -0,02% | - |
| 03.07.2026 | 10,65 | 10,77 | 10,61 | 10,75 | 2,21% | - |
| 02.07.2026 | 10,89 | 11,05 | 10,31 | 10,52 | -4,77% | - |
| 01.07.2026 | 11,17 | 11,43 | 11,00 | 11,05 | -0,87% | - |
| 30.06.2026 | 11,12 | 11,37 | 11,11 | 11,15 | -0,18% | - |
| 29.06.2026 | 11,05 | 11,31 | 10,93 | 11,17 | 0,31% | - |
| 26.06.2026 | 11,05 | 11,19 | 10,77 | 11,13 | 0,61% | - |
| 25.06.2026 | 11,27 | 11,33 | 10,96 | 11,06 | -0,78% | - |
| 24.06.2026 | 10,98 | 11,16 | 10,92 | 11,15 | 1,69% | - |
| 23.06.2026 | 11,11 | 11,27 | 10,81 | 10,97 | -2,60% | - |
| 22.06.2026 | 11,05 | 11,38 | 10,90 | 11,26 | 2,25% | - |
| 19.06.2026 | 10,98 | 11,04 | 10,97 | 11,01 | -0,63% | - |
| 18.06.2026 | 10,92 | 11,18 | 10,90 | 11,08 | 1,33% | 16,00 |
| 17.06.2026 | 10,92 | 11,06 | 10,72 | 10,94 | 0,09% | - |
| 16.06.2026 | 11,01 | 11,08 | 10,71 | 10,93 | -0,59% | - |
| 15.06.2026 | 11,03 | 11,22 | 10,90 | 10,99 | 0,43% | - |
| 12.06.2026 | 10,89 | 11,26 | 10,76 | 10,94 | 3,18% | - |
| 11.06.2026 | 10,45 | 10,78 | 10,44 | 10,61 | 2,81% | - |
| 10.06.2026 | 10,43 | 10,62 | 10,19 | 10,32 | -1,24% | - |
| 09.06.2026 | 10,42 | 10,54 | 10,03 | 10,45 | 0,77% | - |
| 08.06.2026 | 10,13 | 10,51 | 10,10 | 10,37 | 0,73% | - |
| 05.06.2026 | 10,69 | 10,69 | 10,19 | 10,29 | -1,55% | - |
| 04.06.2026 | 10,48 | 10,55 | 10,29 | 10,45 | -0,64% | - |
| 03.06.2026 | 10,70 | 10,85 | 10,44 | 10,52 | -0,66% | 145,00 |
| 02.06.2026 | 10,54 | 10,75 | 10,26 | 10,59 | -0,47% | - |
| 01.06.2026 | 10,71 | 10,75 | 10,30 | 10,64 | -0,09% | - |
| 29.05.2026 | 10,62 | 10,75 | 10,51 | 10,65 | -0,70% | - |
| 28.05.2026 | 10,72 | 10,74 | 10,69 | 10,73 | -0,65% | - |
| 27.05.2026 | 10,88 | 10,93 | 10,73 | 10,80 | -0,92% | - |
| 26.05.2026 | 10,72 | 10,95 | 10,56 | 10,90 | 1,73% | - |
| 25.05.2026 | 10,61 | 10,73 | 10,61 | 10,71 | -0,14% | - |
| 22.05.2026 | 10,20 | 10,75 | 10,19 | 10,73 | 5,74% | 184,00 |
| 21.05.2026 | 10,00 | 10,16 | 9,89 | 10,14 | 2,67% | 1,00 |
| 20.05.2026 | 9,63 | 9,89 | 9,52 | 9,88 | 3,43% | - |
| 19.05.2026 | 9,59 | 9,72 | 9,44 | 9,55 | -0,05% | - |
| 18.05.2026 | 9,76 | 9,86 | 9,54 | 9,56 | -2,19% | - |
| 15.05.2026 | 9,68 | 9,82 | 9,65 | 9,77 | 0,49% | 289,00 |
| 14.05.2026 | 9,89 | 9,95 | 9,57 | 9,72 | -1,99% | - |
| 13.05.2026 | 10,03 | 10,12 | 9,70 | 9,92 | -0,78% | - |
| 12.05.2026 | 10,22 | 10,22 | 9,77 | 10,00 | -1,44% | - |
| 11.05.2026 | 9,95 | 10,26 | 9,83 | 10,14 | 2,18% | - |
| 08.05.2026 | 10,03 | 10,24 | 9,84 | 9,93 | -1,46% | - |
| 07.05.2026 | 10,32 | 10,40 | 9,92 | 10,07 | -2,81% | - |
| 06.05.2026 | 10,56 | 10,63 | 10,29 | 10,37 | -1,38% | - |
| 05.05.2026 | 10,47 | 10,82 | 10,44 | 10,51 | -0,47% | 60,00 |
| 04.05.2026 | 10,19 | 10,61 | 9,91 | 10,56 | -3,83% | 518,00 |
| 30.04.2026 | 9,14 | 11,52 | 9,14 | 10,98 | 22,52% | 458,00 |
| 29.04.2026 | 8,56 | 9,25 | 8,41 | 8,96 | 5,72% | 2.371,00 |
| 28.04.2026 | 16,72 | 16,72 | 8,11 | 8,48 | -48,62% | 661,00 |
| 27.04.2026 | 16,55 | 16,65 | 16,31 | 16,50 | -0,08% | - |
| 24.04.2026 | 16,46 | 16,60 | 16,19 | 16,51 | 0,95% | 180,00 |
| 23.04.2026 | 16,40 | 16,62 | 16,16 | 16,36 | 0,17% | - |
| 22.04.2026 | 16,05 | 16,38 | 15,98 | 16,33 | 1,11% | - |
| 21.04.2026 | 16,23 | 16,48 | 16,11 | 16,15 | -0,03% | 500,00 |
| 20.04.2026 | 16,14 | 16,28 | 15,37 | 16,16 | -1,12% | - |
| 17.04.2026 | 16,10 | 16,53 | 15,91 | 16,34 | 0,90% | - |
| 16.04.2026 | 16,01 | 16,33 | 15,94 | 16,19 | 2,26% | 100,00 |