0,971€
0,47%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 0,97 | 0,98 | 0,97 | 0,97 | 0,47% | - |
| 05.06.2025 | 1,03 | 1,05 | 0,96 | 0,97 | -5,29% | 4.000,00 |
| 04.06.2025 | 1,00 | 1,04 | 0,98 | 1,02 | 1,24% | - |
| 03.06.2025 | 0,97 | 1,01 | 0,97 | 1,01 | 3,44% | 16.294,00 |
| 02.06.2025 | 0,97 | 1,00 | 0,95 | 0,97 | 0,10% | 1.256,00 |
| 30.05.2025 | 1,05 | 1,09 | 0,97 | 0,97 | -6,62% | - |
| 29.05.2025 | 1,16 | 1,22 | 1,04 | 1,04 | -9,59% | 6.883,00 |
| 28.05.2025 | 1,04 | 1,19 | 1,03 | 1,15 | 10,29% | 7.376,00 |
| 27.05.2025 | 0,96 | 1,06 | 0,95 | 1,05 | 8,74% | - |
| 26.05.2025 | 0,95 | 0,97 | 0,95 | 0,96 | 1,59% | - |
| 23.05.2025 | 0,97 | 0,97 | 0,93 | 0,95 | -1,66% | - |
| 22.05.2025 | 0,94 | 0,98 | 0,91 | 0,96 | 2,23% | 200,00 |
| 21.05.2025 | 0,98 | 0,99 | 0,93 | 0,94 | -3,98% | - |
| 20.05.2025 | 1,02 | 1,04 | 0,98 | 0,98 | -3,83% | 1.505,00 |
| 19.05.2025 | 0,98 | 1,03 | 0,95 | 1,02 | 0,99% | 2.662,00 |
| 16.05.2025 | 0,96 | 1,03 | 0,95 | 1,01 | 4,99% | 146,00 |
| 15.05.2025 | 0,98 | 1,00 | 0,94 | 0,96 | -1,99% | - |
| 14.05.2025 | 0,96 | 0,99 | 0,94 | 0,98 | 2,99% | 3.010,00 |
| 13.05.2025 | 0,96 | 1,05 | 0,88 | 0,95 | -13,77% | 6.029,00 |
| 12.05.2025 | 1,07 | 1,18 | 1,07 | 1,10 | 3,08% | 3.175,00 |
| 09.05.2025 | 1,03 | 1,07 | 1,00 | 1,07 | 4,08% | 5.000,00 |
| 08.05.2025 | 0,99 | 1,05 | 0,99 | 1,03 | 3,42% | 18,00 |
| 07.05.2025 | 1,00 | 1,01 | 0,97 | 1,00 | -0,30% | - |
| 06.05.2025 | 1,00 | 1,00 | 0,96 | 1,00 | 0,40% | 265,00 |
| 05.05.2025 | 0,98 | 1,02 | 0,95 | 0,99 | 1,74% | - |
| 02.05.2025 | 1,02 | 1,02 | 0,97 | 0,98 | -2,50% | 2.009,00 |
| 30.04.2025 | 1,02 | 1,03 | 0,95 | 1,00 | -1,28% | - |
| 29.04.2025 | 1,03 | 1,04 | 0,99 | 1,02 | -0,49% | - |
| 28.04.2025 | 1,06 | 1,11 | 1,00 | 1,02 | -3,86% | - |
| 25.04.2025 | 1,05 | 1,09 | 1,03 | 1,06 | 1,00% | 4.806,00 |
| 24.04.2025 | 1,02 | 1,05 | 1,01 | 1,05 | 2,99% | 32,00 |
| 23.04.2025 | 1,01 | 1,09 | 1,01 | 1,02 | 0,89% | - |
| 22.04.2025 | 0,98 | 1,04 | 0,98 | 1,01 | -2,13% | - |
| 17.04.2025 | 1,05 | 1,06 | 1,00 | 1,03 | -1,53% | - |
| 16.04.2025 | 1,06 | 1,06 | 1,01 | 1,05 | -0,94% | 1.000,00 |
| 15.04.2025 | 1,08 | 1,10 | 1,03 | 1,06 | -1,85% | - |
| 14.04.2025 | 1,09 | 1,16 | 1,03 | 1,08 | 0,84% | - |
| 11.04.2025 | 1,06 | 1,08 | 1,02 | 1,07 | 1,04% | - |
| 10.04.2025 | 1,14 | 1,16 | 1,02 | 1,06 | -7,71% | 1.000,00 |
| 09.04.2025 | 1,01 | 1,18 | 0,97 | 1,15 | 13,84% | 100,00 |
| 08.04.2025 | 1,08 | 1,14 | 0,97 | 1,01 | -6,32% | 70,00 |
| 07.04.2025 | 1,07 | 1,19 | 0,96 | 1,08 | 1,08% | - |
| 04.04.2025 | 1,02 | 1,08 | 0,91 | 1,06 | 2,45% | 8.300,00 |
| 03.04.2025 | 1,09 | 1,09 | 1,01 | 1,04 | -7,23% | - |
| 02.04.2025 | 1,09 | 1,15 | 1,07 | 1,12 | 2,85% | - |
| 01.04.2025 | 1,14 | 1,18 | 1,07 | 1,09 | -4,64% | - |
| 31.03.2025 | 1,10 | 1,17 | 1,06 | 1,14 | 3,49% | 2.000,00 |
| 28.03.2025 | 1,20 | 1,23 | 1,07 | 1,10 | -6,52% | - |
| 27.03.2025 | 1,24 | 1,26 | 1,16 | 1,18 | 0,73% | - |
| 26.03.2025 | 1,41 | 1,44 | 1,14 | 1,17 | -17,32% | 3.791,00 |
| 25.03.2025 | 1,49 | 1,54 | 1,34 | 1,42 | -3,41% | 1.000,00 |
| 24.03.2025 | 1,39 | 1,57 | 1,37 | 1,47 | 6,88% | 4.200,00 |
| 21.03.2025 | 1,25 | 1,40 | 1,22 | 1,37 | 10,82% | 800,00 |
| 20.03.2025 | 1,26 | 1,28 | 1,20 | 1,24 | -1,39% | - |
| 19.03.2025 | 1,17 | 1,29 | 1,16 | 1,26 | 7,03% | 142,00 |
| 18.03.2025 | 1,19 | 1,24 | 1,13 | 1,17 | -1,76% | 1.702,00 |
| 17.03.2025 | 1,16 | 1,22 | 1,14 | 1,20 | 1,57% | 79,00 |
| 14.03.2025 | 1,06 | 1,19 | 1,05 | 1,18 | 12,96% | - |
| 13.03.2025 | 1,01 | 1,07 | 0,97 | 1,04 | 2,61% | - |
| 12.03.2025 | 1,00 | 1,04 | 0,96 | 1,02 | 2,16% | 8.000,00 |
| 11.03.2025 | 0,95 | 1,01 | 0,93 | 0,99 | 3,01% | - |
| 10.03.2025 | 1,07 | 1,07 | 0,91 | 0,96 | -10,20% | 2.500,00 |
| 07.03.2025 | 1,11 | 1,11 | 0,98 | 1,07 | -2,27% | 15.259,00 |
| 06.03.2025 | 1,22 | 1,24 | 1,09 | 1,10 | -9,84% | 19.300,00 |
| 05.03.2025 | 1,22 | 1,24 | 1,16 | 1,22 | 5,59% | - |
| 04.03.2025 | 1,23 | 1,26 | 1,14 | 1,15 | -3,63% | 41.225,00 |
| 03.03.2025 | 1,39 | 1,44 | 1,19 | 1,20 | -14,00% | 2.383,00 |
| 28.02.2025 | 1,34 | 1,40 | 1,25 | 1,39 | 6,17% | - |
| 27.02.2025 | 1,37 | 1,43 | 1,30 | 1,31 | -4,09% | 2.228,00 |
| 26.02.2025 | 1,27 | 1,42 | 1,24 | 1,37 | 9,41% | 4.696,00 |
| 25.02.2025 | 1,35 | 1,39 | 1,25 | 1,25 | -4,12% | 26.310,00 |
| 24.02.2025 | 1,46 | 1,59 | 1,29 | 1,30 | -8,78% | 1.672,00 |
| 21.02.2025 | 1,73 | 1,76 | 1,43 | 1,43 | -10,91% | 13.594,00 |
| 20.02.2025 | 1,66 | 2,13 | 1,45 | 1,60 | -4,66% | 62.420,00 |
| 19.02.2025 | 1,28 | 1,73 | 1,26 | 1,68 | 32,73% | 14.433,00 |
| 18.02.2025 | 1,27 | 1,31 | 1,22 | 1,27 | 0,63% | 3.883,00 |
| 17.02.2025 | 1,28 | 1,28 | 1,23 | 1,26 | -0,98% | 9.015,00 |
| 14.02.2025 | 1,29 | 1,36 | 1,25 | 1,27 | -1,74% | 2.219,00 |
| 13.02.2025 | 1,34 | 1,35 | 1,25 | 1,30 | -2,85% | 42.672,00 |
| 12.02.2025 | 1,37 | 1,39 | 1,28 | 1,33 | -2,34% | 1.346,00 |
| 11.02.2025 | 1,48 | 1,48 | 1,34 | 1,37 | -7,77% | 579,00 |
| 10.02.2025 | 1,50 | 1,61 | 1,42 | 1,48 | 1,79% | 20.813,00 |
| 07.02.2025 | 1,43 | 1,51 | 1,42 | 1,45 | 2,39% | 172,00 |
| 06.02.2025 | 1,48 | 1,54 | 1,40 | 1,42 | -3,14% | 3.787,00 |
| 05.02.2025 | 1,52 | 1,66 | 1,44 | 1,47 | -2,72% | 39.634,00 |
| 04.02.2025 | 1,40 | 1,58 | 1,38 | 1,51 | 11,22% | 3.913,00 |
| 03.02.2025 | 1,53 | 1,56 | 1,33 | 1,36 | -11,32% | 10.318,00 |
| 31.01.2025 | 1,49 | 1,65 | 1,47 | 1,53 | 2,28% | 8.162,00 |
| 30.01.2025 | 1,45 | 1,51 | 1,41 | 1,49 | 4,04% | 2.247,00 |
| 29.01.2025 | 1,56 | 1,59 | 1,41 | 1,44 | -6,08% | 61.268,00 |
| 28.01.2025 | 1,49 | 1,61 | 1,47 | 1,53 | 2,48% | 23.942,00 |
| 27.01.2025 | 1,63 | 1,63 | 1,44 | 1,49 | -8,69% | 9.861,00 |
| 24.01.2025 | 1,75 | 1,80 | 1,63 | 1,63 | -5,71% | 6.596,00 |
| 23.01.2025 | 1,53 | 1,87 | 1,51 | 1,73 | 13,12% | 8.731,00 |
| 22.01.2025 | 1,53 | 1,63 | 1,45 | 1,53 | 0,07% | 2.018,00 |
| 21.01.2025 | 1,47 | 1,60 | 1,37 | 1,53 | 4,22% | 25.482,00 |
| 20.01.2025 | 1,41 | 1,47 | 1,40 | 1,47 | 3,74% | 5.123,00 |
| 17.01.2025 | 1,18 | 1,44 | 1,18 | 1,42 | 19,09% | 8.614,00 |
| 16.01.2025 | 1,24 | 1,29 | 1,18 | 1,19 | -3,96% | 948,00 |
| 15.01.2025 | 1,15 | 1,32 | 1,15 | 1,24 | 4,92% | 3.222,00 |