61,154$
1,96%
Echtzeit-Aktienkurs Vivmark Residential
Bid:
Ask:
Aktienkurse zur Vivmark Residential Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 60,28 | 61,30 | 59,95 | 61,24 | 2,10% | - |
| 08.10.2026 | 59,22 | 60,19 | 59,13 | 59,98 | 1,08% | - |
| 07.10.2026 | 60,44 | 60,48 | 59,31 | 59,33 | -1,85% | - |
| 06.10.2026 | 60,15 | 60,93 | 59,94 | 60,45 | 0,61% | - |
| 05.10.2026 | 59,14 | 60,08 | 58,75 | 60,08 | 0,69% | - |
| 02.10.2026 | 60,22 | 60,45 | 59,47 | 59,67 | -0,90% | - |
| 01.10.2026 | 60,93 | 60,93 | 59,69 | 60,21 | -0,93% | - |
| 30.09.2026 | 61,43 | 61,43 | 60,73 | 60,78 | -0,87% | - |
| 29.09.2026 | 61,37 | 61,61 | 60,78 | 61,31 | -0,13% | - |
| 28.09.2026 | 61,15 | 61,67 | 60,55 | 61,39 | -0,21% | - |
| 25.09.2026 | 61,07 | 61,53 | 60,58 | 61,52 | 0,80% | - |
| 24.09.2026 | 61,24 | 61,45 | 60,64 | 61,03 | -0,37% | - |
| 23.09.2026 | 62,19 | 62,43 | 61,08 | 61,26 | -1,69% | - |
| 22.09.2026 | 61,40 | 62,46 | 61,11 | 62,31 | 1,52% | - |
| 21.09.2026 | 61,41 | 61,75 | 60,75 | 61,38 | 0,18% | - |
| 18.09.2026 | 62,95 | 62,95 | 61,25 | 61,27 | -2,79% | - |
| 17.09.2026 | 63,46 | 63,69 | 62,83 | 63,03 | -0,05% | - |
| 16.09.2026 | 65,68 | 65,68 | 63,06 | 63,06 | -3,84% | - |
| 15.09.2026 | 66,35 | 66,35 | 65,13 | 65,58 | -1,07% | - |
| 14.09.2026 | 65,52 | 66,39 | 65,39 | 66,29 | 1,12% | - |
| 11.09.2026 | 65,44 | 65,88 | 65,29 | 65,55 | 0,76% | - |
| 10.09.2026 | 64,86 | 65,53 | 64,62 | 65,05 | -0,04% | - |
| 09.09.2026 | 66,02 | 66,22 | 64,75 | 65,08 | -1,69% | - |
| 08.09.2026 | 65,74 | 66,23 | 65,42 | 66,20 | 0,90% | - |
| 04.09.2026 | 64,83 | 65,89 | 64,83 | 65,61 | 1,02% | - |
| 03.09.2026 | 65,37 | 65,68 | 64,47 | 64,94 | -0,02% | - |
| 02.09.2026 | 65,32 | 65,54 | 64,31 | 64,95 | -0,44% | - |
| 01.09.2026 | 64,73 | 65,64 | 64,73 | 65,24 | 0,00% | - |
| 31.08.2026 | 65,50 | 65,52 | 64,67 | 65,24 | -0,63% | - |
| 28.08.2026 | 65,60 | 65,92 | 65,10 | 65,66 | 0,13% | - |
| 27.08.2026 | 66,78 | 66,78 | 65,57 | 65,57 | -1,98% | - |
| 26.08.2026 | 67,75 | 67,75 | 66,87 | 66,89 | -1,06% | - |
| 25.08.2026 | 68,21 | 68,32 | 67,36 | 67,61 | -0,97% | - |
| 24.08.2026 | 66,91 | 68,60 | 66,91 | 68,27 | 2,43% | - |
| 21.08.2026 | 65,42 | 66,80 | 65,41 | 66,65 | 2,09% | - |
| 20.08.2026 | 64,42 | 65,99 | 64,42 | 65,28 | 1,20% | - |
| 19.08.2026 | 64,45 | 64,93 | 63,75 | 64,51 | 0,50% | - |
| 18.08.2026 | 63,46 | 65,04 | 63,46 | 64,19 | 0,83% | - |
| 17.08.2026 | 65,96 | 66,10 | 63,26 | 63,66 | -3,50% | 17.443.419,00 |
| 14.08.2026 | 66,13 | 66,45 | 65,41 | 65,97 | 0,00% | 7.322.801,00 |
| 13.08.2026 | 65,09 | 66,65 | 64,75 | 65,97 | 2,41% | 4.154.363,00 |
| 12.08.2026 | 65,04 | 65,27 | 64,30 | 64,42 | -1,03% | 7.042.754,00 |
| 11.08.2026 | 65,59 | 65,94 | 65,04 | 65,09 | -1,12% | 2.283.684,00 |
| 10.08.2026 | 66,53 | 66,66 | 65,50 | 65,83 | -1,85% | 1.875.920,00 |
| 07.08.2026 | 66,50 | 67,44 | 66,26 | 67,07 | 0,55% | 2.136.035,00 |
| 06.08.2026 | 67,75 | 68,51 | 66,46 | 66,70 | -1,54% | 1.900.745,00 |
| 05.08.2026 | 67,86 | 68,19 | 67,31 | 67,74 | 0,07% | 2.399.743,00 |
| 04.08.2026 | 67,21 | 67,82 | 66,74 | 67,69 | 0,18% | 2.201.508,00 |
| 03.08.2026 | 66,22 | 67,66 | 66,17 | 67,57 | 1,69% | 2.640.132,00 |
| 31.07.2026 | 66,93 | 67,17 | 66,29 | 66,45 | -1,00% | 3.905.071,00 |
| 30.07.2026 | 68,23 | 69,47 | 66,63 | 67,12 | -2,51% | 2.579.155,00 |
| 29.07.2026 | 68,61 | 68,97 | 68,27 | 68,85 | 1,12% | 2.824.667,00 |
| 28.07.2026 | 67,79 | 68,63 | 67,37 | 68,09 | 1,26% | 4.454.743,00 |
| 27.07.2026 | 67,58 | 68,14 | 67,21 | 67,24 | -0,91% | 3.352.596,00 |
| 24.07.2026 | 68,44 | 68,98 | 67,48 | 67,86 | -0,62% | 5.065.491,00 |
| 23.07.2026 | 69,00 | 69,29 | 67,95 | 68,28 | -0,01% | 5.285.146,00 |
| 22.07.2026 | 68,61 | 68,76 | 67,95 | 68,29 | 0,00% | 2.868.953,00 |
| 21.07.2026 | 68,71 | 68,86 | 68,19 | 68,29 | -0,74% | 2.641.474,00 |
| 20.07.2026 | 69,00 | 69,32 | 68,56 | 68,80 | -0,29% | 2.213.704,00 |
| 17.07.2026 | 70,25 | 70,75 | 68,56 | 69,00 | -1,43% | 2.321.480,00 |
| 16.07.2026 | 68,49 | 70,13 | 68,49 | 70,00 | 2,55% | 2.187.498,00 |
| 15.07.2026 | 69,17 | 69,39 | 68,10 | 68,26 | -0,67% | 2.351.569,00 |
| 14.07.2026 | 69,68 | 69,71 | 68,67 | 68,72 | -1,43% | 2.942.686,00 |
| 13.07.2026 | 69,06 | 70,11 | 69,06 | 69,72 | 1,50% | 2.299.509,00 |
| 10.07.2026 | 68,54 | 69,02 | 68,05 | 68,69 | 0,88% | 2.380.562,00 |
| 09.07.2026 | 68,60 | 68,90 | 67,97 | 68,09 | -0,32% | 2.285.797,00 |
| 08.07.2026 | 69,87 | 69,93 | 68,23 | 68,31 | -2,62% | 2.840.572,00 |
| 07.07.2026 | 70,50 | 71,50 | 70,02 | 70,15 | 0,31% | 2.518.129,00 |
| 06.07.2026 | 69,81 | 70,19 | 69,23 | 69,93 | 0,14% | 2.343.215,00 |
| 02.07.2026 | 68,80 | 69,83 | 68,64 | 69,83 | 1,75% | 2.534.575,00 |
| 01.07.2026 | 68,15 | 69,49 | 68,15 | 68,63 | 1,03% | 2.851.717,00 |
| 30.06.2026 | 67,48 | 68,46 | 67,11 | 67,93 | -0,60% | 3.987.974,00 |
| 29.06.2026 | 67,48 | 68,35 | 67,31 | 68,34 | -0,06% | 2.922.258,00 |
| 26.06.2026 | 67,64 | 68,53 | 67,41 | 68,38 | 1,80% | 3.391.976,00 |
| 25.06.2026 | 66,58 | 67,62 | 66,53 | 67,17 | 1,43% | 2.011.622,00 |
| 24.06.2026 | 65,91 | 66,43 | 65,60 | 66,22 | 0,79% | 2.919.422,00 |
| 23.06.2026 | 65,14 | 65,84 | 64,85 | 65,70 | 1,50% | 3.187.852,00 |
| 22.06.2026 | 63,99 | 65,12 | 63,62 | 64,73 | 1,18% | 2.811.471,00 |
| 19.06.2026 | 64,02 | 64,06 | 63,97 | 63,97 | -0,18% | - |
| 18.06.2026 | 65,47 | 65,47 | 63,81 | 64,09 | -0,84% | 5.776.765,00 |
| 17.06.2026 | 66,42 | 66,56 | 64,34 | 64,63 | -2,67% | 3.555.883,00 |
| 16.06.2026 | 66,20 | 67,08 | 66,12 | 66,40 | 0,33% | 2.551.605,00 |
| 15.06.2026 | 67,16 | 67,68 | 65,96 | 66,18 | -1,72% | 4.916.083,00 |
| 12.06.2026 | 67,05 | 67,35 | 66,75 | 67,34 | 1,04% | 2.315.519,00 |
| 11.06.2026 | 67,75 | 68,06 | 66,56 | 66,65 | -1,42% | 2.971.313,00 |
| 10.06.2026 | 67,89 | 68,23 | 67,28 | 67,61 | -0,37% | 3.952.249,00 |
| 09.06.2026 | 67,09 | 68,05 | 66,70 | 67,86 | 0,77% | 3.209.379,00 |
| 08.06.2026 | 69,03 | 69,03 | 67,08 | 67,34 | -1,25% | 2.652.072,00 |
| 05.06.2026 | 67,63 | 68,75 | 67,61 | 68,19 | 0,43% | 2.159.981,00 |
| 04.06.2026 | 67,03 | 67,94 | 66,69 | 67,90 | 2,66% | 2.840.711,00 |
| 03.06.2026 | 65,90 | 66,66 | 65,88 | 66,14 | -0,11% | 2.744.367,00 |
| 02.06.2026 | 65,90 | 66,26 | 65,33 | 66,21 | 0,61% | 3.562.378,00 |
| 01.06.2026 | 65,28 | 66,93 | 65,28 | 65,81 | 0,55% | 3.933.827,00 |
| 29.05.2026 | 65,86 | 65,86 | 64,76 | 65,45 | -1,22% | 8.078.054,00 |
| 28.05.2026 | 66,59 | 66,86 | 66,20 | 66,26 | -0,56% | 2.420.527,00 |
| 27.05.2026 | 66,62 | 67,52 | 66,37 | 66,63 | 0,76% | 3.284.343,00 |
| 26.05.2026 | 66,07 | 66,77 | 65,88 | 66,13 | -0,11% | 2.050.039,00 |
| 22.05.2026 | 65,67 | 66,59 | 65,56 | 66,20 | 0,67% | 2.034.973,00 |
| 21.05.2026 | 65,75 | 66,11 | 64,13 | 65,76 | -0,78% | 4.637.640,00 |
| 20.05.2026 | 65,49 | 66,51 | 65,14 | 66,28 | 0,82% | 2.104.645,00 |