0,220$
-20,00%
Echtzeit-Aktienkurs Vislink Technologies Inc.
Bid:
Ask:
Aktienkurse zur Vislink Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 3,43 | 3,47 | 3,17 | 3,46 | -0,86% | 31.148,00 |
| 12.12.2024 | 3,64 | 3,66 | 3,41 | 3,49 | -4,38% | 7.118,00 |
| 11.12.2024 | 3,80 | 3,80 | 3,32 | 3,65 | 3,11% | 25.277,00 |
| 10.12.2024 | 4,32 | 4,32 | 3,33 | 3,54 | -13,45% | 126.942,00 |
| 09.12.2024 | 4,20 | 4,48 | 4,01 | 4,09 | -5,10% | 25.815,00 |
| 06.12.2024 | 4,53 | 4,53 | 4,16 | 4,31 | -3,79% | 7.167,00 |
| 05.12.2024 | 4,50 | 4,56 | 4,11 | 4,48 | 1,82% | 24.717,00 |
| 04.12.2024 | 4,50 | 4,67 | 4,34 | 4,40 | 0,25% | 26.075,00 |
| 03.12.2024 | 4,44 | 4,67 | 4,35 | 4,39 | -0,02% | 17.985,00 |
| 02.12.2024 | 4,43 | 5,25 | 4,31 | 4,39 | -2,88% | 66.808,00 |
| 29.11.2024 | 4,28 | 4,64 | 4,26 | 4,52 | 4,87% | 23.254,00 |
| 27.11.2024 | 4,24 | 4,45 | 4,22 | 4,31 | -3,36% | 19.378,00 |
| 26.11.2024 | 4,56 | 4,78 | 4,13 | 4,46 | -1,33% | 46.257,00 |
| 25.11.2024 | 4,24 | 4,92 | 4,16 | 4,52 | 2,73% | 189.849,00 |
| 22.11.2024 | 4,18 | 4,42 | 4,18 | 4,40 | 0,69% | 12.814,00 |
| 20.11.2024 | 4,18 | 4,50 | 4,18 | 4,37 | 2,10% | 5.613,00 |
| 19.11.2024 | 4,15 | 4,99 | 4,15 | 4,28 | 2,15% | 20.082,00 |
| 18.11.2024 | 4,38 | 4,38 | 4,10 | 4,19 | -3,68% | 29.189,00 |
| 15.11.2024 | 4,50 | 4,69 | 4,35 | 4,35 | -2,25% | 31.525,00 |
| 14.11.2024 | 5,35 | 5,35 | 3,70 | 4,45 | -32,58% | 104.106,00 |
| 13.11.2024 | 6,38 | 6,74 | 6,30 | 6,60 | 2,17% | 24.103,00 |
| 12.11.2024 | 6,27 | 6,57 | 6,10 | 6,46 | 2,26% | 11.909,00 |
| 11.11.2024 | 6,02 | 6,60 | 5,99 | 6,32 | 4,93% | 18.395,00 |
| 08.11.2024 | 5,94 | 6,17 | 5,84 | 6,02 | -1,47% | 11.846,00 |
| 07.11.2024 | 6,04 | 6,30 | 5,98 | 6,11 | -0,16% | 7.247,00 |
| 06.11.2024 | 6,01 | 6,37 | 6,01 | 6,12 | 1,66% | 13.899,00 |
| 05.11.2024 | 6,23 | 6,24 | 6,02 | 6,02 | -3,68% | 10.043,00 |
| 04.11.2024 | 6,07 | 6,34 | 5,99 | 6,25 | 2,86% | 7.960,00 |
| 01.11.2024 | 6,10 | 6,22 | 6,08 | 6,08 | 0,76% | 5.341,00 |
| 31.10.2024 | 6,18 | 6,22 | 5,96 | 6,03 | -2,58% | 12.503,00 |
| 30.10.2024 | 6,24 | 6,44 | 5,98 | 6,19 | -0,96% | 15.712,00 |
| 29.10.2024 | 6,03 | 6,40 | 6,00 | 6,25 | 2,63% | 21.543,00 |
| 28.10.2024 | 6,17 | 6,22 | 5,96 | 6,09 | -1,77% | 113.757,00 |
| 25.10.2024 | 6,24 | 6,39 | 6,20 | 6,20 | -1,93% | 6.154,00 |
| 24.10.2024 | 6,19 | 6,37 | 6,19 | 6,32 | -1,36% | 3.054,00 |
| 23.10.2024 | 6,33 | 6,43 | 6,21 | 6,41 | 1,86% | 13.549,00 |
| 22.10.2024 | 6,13 | 6,36 | 6,02 | 6,29 | 0,19% | 6.300,00 |
| 21.10.2024 | 6,31 | 6,33 | 5,98 | 6,28 | -2,18% | 2.716,00 |
| 18.10.2024 | 6,34 | 6,43 | 5,94 | 6,42 | 3,05% | 5.613,00 |
| 17.10.2024 | 6,19 | 6,44 | 6,15 | 6,23 | 0,40% | 16.947,00 |
| 16.10.2024 | 6,09 | 6,26 | 6,00 | 6,21 | 0,65% | 29.379,00 |
| 15.10.2024 | 6,10 | 6,19 | 5,97 | 6,17 | 1,07% | 6.684,00 |
| 14.10.2024 | 5,91 | 6,13 | 5,81 | 6,10 | 1,13% | 5.860,00 |
| 11.10.2024 | 6,04 | 6,15 | 5,91 | 6,03 | 1,82% | 18.286,00 |
| 10.10.2024 | 5,81 | 6,06 | 5,81 | 5,92 | -0,64% | 1.035,00 |
| 09.10.2024 | 5,95 | 6,10 | 5,90 | 5,96 | -2,58% | 10.115,00 |
| 08.10.2024 | 6,19 | 6,21 | 5,82 | 6,12 | 0,00% | 8.654,00 |
| 07.10.2024 | 6,22 | 6,35 | 6,05 | 6,12 | 0,33% | 24.151,00 |
| 04.10.2024 | 6,02 | 6,40 | 6,02 | 6,10 | -2,40% | 13.693,00 |
| 03.10.2024 | 6,28 | 6,28 | 6,00 | 6,25 | 1,13% | 6.985,00 |
| 02.10.2024 | 6,15 | 6,31 | 6,05 | 6,18 | 2,15% | 3.090,00 |
| 01.10.2024 | 6,09 | 6,10 | 6,05 | 6,05 | -2,42% | 13.236,00 |
| 30.09.2024 | 6,29 | 6,62 | 5,93 | 6,20 | -2,29% | 21.617,00 |
| 27.09.2024 | 6,32 | 6,72 | 6,20 | 6,35 | 0,71% | 15.475,00 |
| 26.09.2024 | 6,32 | 6,58 | 6,07 | 6,30 | -0,32% | 13.420,00 |
| 25.09.2024 | 6,68 | 6,80 | 6,32 | 6,32 | -3,66% | 17.089,00 |
| 24.09.2024 | 6,56 | 6,75 | 6,53 | 6,56 | 0,15% | 1.434,00 |
| 23.09.2024 | 6,92 | 6,92 | 6,55 | 6,55 | -5,89% | 6.882,00 |
| 20.09.2024 | 6,83 | 6,96 | 6,68 | 6,96 | 1,38% | 10.715,00 |
| 19.09.2024 | 6,80 | 6,99 | 6,80 | 6,87 | 3,08% | 8.692,00 |
| 18.09.2024 | 6,12 | 6,76 | 6,12 | 6,66 | 11,37% | 30.109,00 |
| 17.09.2024 | 6,19 | 6,47 | 5,98 | 5,98 | -2,61% | 27.744,00 |
| 16.09.2024 | 5,91 | 6,14 | 5,83 | 6,14 | 1,82% | 4.994,00 |
| 13.09.2024 | 5,57 | 6,06 | 5,26 | 6,03 | 6,93% | 16.928,00 |
| 12.09.2024 | 5,79 | 5,79 | 5,20 | 5,64 | 0,52% | 24.828,00 |
| 11.09.2024 | 5,82 | 6,03 | 5,60 | 5,61 | -6,19% | 18.615,00 |
| 10.09.2024 | 5,76 | 6,18 | 5,76 | 5,98 | 5,47% | 14.683,00 |
| 09.09.2024 | 6,05 | 6,26 | 5,61 | 5,67 | -6,28% | 27.374,00 |
| 06.09.2024 | 6,60 | 6,60 | 5,95 | 6,05 | -8,47% | 16.667,00 |
| 05.09.2024 | 6,54 | 6,70 | 6,35 | 6,61 | 3,54% | 23.372,00 |
| 04.09.2024 | 6,32 | 6,77 | 6,31 | 6,38 | 1,33% | 26.809,00 |
| 03.09.2024 | 6,69 | 6,83 | 6,18 | 6,30 | -6,25% | 22.270,00 |
| 30.08.2024 | 6,75 | 6,85 | 6,64 | 6,72 | -2,18% | 4.090,00 |
| 29.08.2024 | 6,76 | 6,96 | 6,76 | 6,87 | 2,95% | 5.064,00 |
| 28.08.2024 | 6,96 | 7,01 | 6,51 | 6,67 | -4,94% | 11.461,00 |
| 27.08.2024 | 7,30 | 7,33 | 6,89 | 7,02 | -2,50% | 16.095,00 |
| 26.08.2024 | 7,07 | 7,25 | 6,74 | 7,20 | 2,56% | 22.729,00 |
| 23.08.2024 | 6,94 | 7,04 | 6,87 | 7,02 | -0,57% | 10.318,00 |
| 22.08.2024 | 6,99 | 7,09 | 6,82 | 7,06 | 1,00% | 11.997,00 |
| 21.08.2024 | 6,90 | 6,99 | 6,46 | 6,99 | 2,79% | 43.484,00 |
| 20.08.2024 | 7,08 | 7,31 | 6,75 | 6,80 | -5,42% | 36.826,00 |
| 19.08.2024 | 7,55 | 7,58 | 6,95 | 7,19 | -4,64% | 15.800,00 |
| 16.08.2024 | 7,60 | 7,65 | 7,40 | 7,54 | 2,72% | 9.516,00 |
| 15.08.2024 | 7,55 | 7,80 | 7,17 | 7,34 | 2,80% | 13.868,00 |
| 14.08.2024 | 6,67 | 7,57 | 6,05 | 7,14 | 5,47% | 40.544,00 |
| 13.08.2024 | 6,57 | 6,84 | 6,54 | 6,77 | 5,45% | 27.782,00 |
| 12.08.2024 | 6,23 | 6,80 | 5,96 | 6,42 | 0,31% | 23.961,00 |
| 09.08.2024 | 6,15 | 6,59 | 6,15 | 6,40 | -0,31% | 32.470,00 |
| 08.08.2024 | 6,16 | 6,87 | 6,16 | 6,42 | -1,38% | 5.091,00 |
| 07.08.2024 | 6,83 | 6,89 | 6,51 | 6,51 | -3,98% | 13.983,00 |
| 06.08.2024 | 6,89 | 7,00 | 6,61 | 6,78 | -0,59% | 9.165,00 |
| 05.08.2024 | 6,19 | 6,95 | 6,14 | 6,82 | 0,89% | 20.394,00 |
| 02.08.2024 | 6,60 | 7,00 | 5,73 | 6,76 | 0,48% | 85.943,00 |
| 01.08.2024 | 7,16 | 7,49 | 6,67 | 6,73 | -6,03% | 17.863,00 |
| 31.07.2024 | 7,35 | 7,48 | 7,10 | 7,16 | -2,59% | 10.462,00 |
| 30.07.2024 | 8,11 | 8,15 | 7,22 | 7,35 | -8,58% | 35.378,00 |
| 29.07.2024 | 7,62 | 8,10 | 7,60 | 8,04 | 6,07% | 39.952,00 |
| 26.07.2024 | 6,70 | 7,73 | 6,46 | 7,58 | 14,94% | 58.191,00 |
| 25.07.2024 | 6,64 | 6,80 | 6,34 | 6,60 | -1,27% | 28.305,00 |
| 24.07.2024 | 6,74 | 6,88 | 6,34 | 6,68 | -1,62% | 55.934,00 |