2,360$
-2,88%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,35 | 2,39 | 2,35 | 2,36 | -2,88% | 10.363,00 |
| 08.05.2025 | 2,51 | 2,56 | 2,33 | 2,43 | 2,97% | 461.253,00 |
| 07.05.2025 | 2,30 | 2,75 | 2,22 | 2,36 | -14,80% | 530.163,00 |
| 06.05.2025 | 2,79 | 2,83 | 2,68 | 2,77 | 1,09% | 272.235,00 |
| 05.05.2025 | 2,71 | 2,80 | 2,70 | 2,74 | 0,74% | 239.244,00 |
| 02.05.2025 | 2,77 | 2,83 | 2,72 | 2,72 | -0,73% | 251.414,00 |
| 01.05.2025 | 2,65 | 2,81 | 2,65 | 2,74 | 3,40% | 277.480,00 |
| 30.04.2025 | 2,59 | 2,70 | 2,53 | 2,65 | 0,00% | 244.897,00 |
| 29.04.2025 | 2,48 | 2,73 | 2,45 | 2,65 | 6,00% | 266.449,00 |
| 28.04.2025 | 2,60 | 2,61 | 2,50 | 2,50 | -3,85% | 169.796,00 |
| 25.04.2025 | 2,48 | 2,65 | 2,45 | 2,60 | 4,84% | 246.255,00 |
| 24.04.2025 | 2,38 | 2,57 | 2,38 | 2,48 | 5,08% | 363.113,00 |
| 23.04.2025 | 2,32 | 2,46 | 2,32 | 2,36 | 3,96% | 322.489,00 |
| 22.04.2025 | 2,35 | 2,40 | 2,26 | 2,27 | -0,87% | 273.486,00 |
| 21.04.2025 | 2,36 | 2,40 | 2,26 | 2,29 | -4,18% | 346.541,00 |
| 17.04.2025 | 2,25 | 2,42 | 2,24 | 2,39 | 6,70% | 547.884,00 |
| 16.04.2025 | 2,30 | 2,44 | 2,22 | 2,24 | -5,08% | 378.428,00 |
| 15.04.2025 | 2,26 | 2,49 | 2,25 | 2,36 | 3,06% | 645.801,00 |
| 14.04.2025 | 2,25 | 2,61 | 2,22 | 2,29 | 8,53% | 943.208,00 |
| 11.04.2025 | 2,15 | 2,23 | 2,06 | 2,11 | 5,50% | 266.156,00 |
| 10.04.2025 | 2,03 | 2,04 | 1,95 | 2,00 | -0,50% | 195.681,00 |
| 09.04.2025 | 1,77 | 2,04 | 1,76 | 2,01 | 14,20% | 230.989,00 |
| 08.04.2025 | 1,95 | 1,97 | 1,73 | 1,76 | -4,35% | 288.689,00 |
| 07.04.2025 | 1,79 | 1,95 | 1,73 | 1,84 | -1,08% | 456.041,00 |
| 04.04.2025 | 1,94 | 2,02 | 1,81 | 1,86 | -8,82% | 367.044,00 |
| 03.04.2025 | 2,00 | 2,10 | 1,98 | 2,04 | -3,32% | 310.703,00 |
| 02.04.2025 | 2,20 | 2,30 | 2,08 | 2,11 | 3,43% | 938.213,00 |
| 01.04.2025 | 2,01 | 2,10 | 2,00 | 2,04 | 0,00% | 254.914,00 |
| 31.03.2025 | 2,00 | 2,05 | 1,91 | 2,04 | 0,99% | 199.741,00 |
| 28.03.2025 | 2,05 | 2,11 | 1,98 | 2,02 | -2,42% | 209.669,00 |
| 27.03.2025 | 2,13 | 2,18 | 2,06 | 2,07 | -2,36% | 117.150,00 |
| 26.03.2025 | 2,22 | 2,22 | 2,08 | 2,12 | -2,30% | 127.818,00 |
| 25.03.2025 | 2,16 | 2,22 | 2,12 | 2,17 | 1,40% | 187.753,00 |
| 24.03.2025 | 2,15 | 2,26 | 2,12 | 2,14 | -0,47% | 189.299,00 |
| 21.03.2025 | 2,06 | 2,18 | 2,02 | 2,15 | 1,90% | 118.571,00 |
| 20.03.2025 | 2,20 | 2,23 | 2,11 | 2,11 | -3,65% | 126.218,00 |
| 19.03.2025 | 2,19 | 2,22 | 2,14 | 2,19 | -0,45% | 211.395,00 |
| 18.03.2025 | 2,10 | 2,25 | 2,06 | 2,20 | 3,77% | 198.329,00 |
| 17.03.2025 | 2,12 | 2,15 | 2,04 | 2,12 | 4,43% | 257.764,00 |
| 14.03.2025 | 1,95 | 2,04 | 1,95 | 2,03 | 4,10% | 172.776,00 |
| 13.03.2025 | 2,09 | 2,09 | 1,88 | 1,95 | -7,58% | 407.740,00 |
| 12.03.2025 | 2,03 | 2,11 | 2,03 | 2,11 | 4,98% | 109.046,00 |
| 11.03.2025 | 2,00 | 2,05 | 1,96 | 2,01 | -0,99% | 160.339,00 |
| 10.03.2025 | 2,08 | 2,16 | 2,00 | 2,03 | -6,02% | 182.069,00 |
| 07.03.2025 | 2,07 | 2,18 | 2,05 | 2,16 | 2,37% | 204.406,00 |
| 06.03.2025 | 2,11 | 2,19 | 2,10 | 2,11 | -4,95% | 206.363,00 |
| 05.03.2025 | 2,10 | 2,24 | 2,09 | 2,22 | 2,78% | 166.488,00 |
| 04.03.2025 | 2,06 | 2,20 | 2,05 | 2,16 | 6,40% | 259.423,00 |
| 03.03.2025 | 2,10 | 2,20 | 2,03 | 2,03 | -3,33% | 351.869,00 |
| 28.02.2025 | 2,14 | 2,15 | 1,98 | 2,10 | -0,94% | 295.795,00 |
| 27.02.2025 | 2,15 | 2,27 | 2,11 | 2,12 | -0,47% | 302.868,00 |
| 26.02.2025 | 2,37 | 2,40 | 2,12 | 2,13 | -4,91% | 496.384,00 |
| 25.02.2025 | 2,32 | 2,32 | 2,19 | 2,24 | -3,45% | 473.567,00 |
| 24.02.2025 | 2,42 | 2,45 | 2,30 | 2,32 | -5,31% | 414.386,00 |
| 21.02.2025 | 2,56 | 2,56 | 2,42 | 2,45 | -3,16% | 290.809,00 |
| 20.02.2025 | 2,57 | 2,60 | 2,46 | 2,53 | -1,94% | 255.777,00 |
| 19.02.2025 | 2,60 | 2,67 | 2,53 | 2,58 | -0,39% | 336.207,00 |
| 18.02.2025 | 2,77 | 2,78 | 2,53 | 2,59 | -4,43% | 675.083,00 |
| 14.02.2025 | 2,58 | 3,00 | 2,52 | 2,71 | 7,54% | 1.419.451,00 |
| 13.02.2025 | 2,55 | 2,59 | 2,49 | 2,52 | -1,18% | 181.871,00 |
| 12.02.2025 | 2,48 | 2,60 | 2,47 | 2,55 | 4,08% | 383.230,00 |
| 11.02.2025 | 2,46 | 2,48 | 2,33 | 2,45 | -2,78% | 332.507,00 |
| 10.02.2025 | 2,48 | 2,58 | 2,45 | 2,52 | 3,28% | 383.622,00 |
| 07.02.2025 | 2,50 | 2,56 | 2,43 | 2,44 | -2,40% | 167.433,00 |
| 06.02.2025 | 2,59 | 2,64 | 2,46 | 2,50 | -2,34% | 215.393,00 |
| 05.02.2025 | 2,45 | 2,63 | 2,45 | 2,56 | 4,92% | 329.081,00 |
| 04.02.2025 | 2,36 | 2,53 | 2,36 | 2,44 | 1,67% | 267.783,00 |
| 03.02.2025 | 2,30 | 2,44 | 2,23 | 2,40 | 1,69% | 375.506,00 |
| 31.01.2025 | 2,51 | 2,51 | 2,36 | 2,36 | -6,35% | 261.626,00 |
| 30.01.2025 | 2,48 | 2,57 | 2,43 | 2,52 | 2,44% | 286.803,00 |
| 29.01.2025 | 2,58 | 2,65 | 2,39 | 2,46 | -4,65% | 418.015,00 |
| 28.01.2025 | 2,61 | 2,65 | 2,46 | 2,58 | -1,15% | 406.992,00 |
| 27.01.2025 | 2,81 | 2,95 | 2,56 | 2,61 | -7,12% | 875.246,00 |
| 24.01.2025 | 2,93 | 2,97 | 2,79 | 2,81 | -4,10% | 585.009,00 |
| 23.01.2025 | 2,99 | 3,02 | 2,78 | 2,93 | -2,98% | 596.141,00 |
| 22.01.2025 | 3,27 | 3,33 | 2,94 | 3,02 | -8,76% | 741.997,00 |
| 21.01.2025 | 3,30 | 3,41 | 3,22 | 3,31 | -1,19% | 452.938,00 |
| 17.01.2025 | 3,45 | 3,49 | 3,26 | 3,35 | -3,18% | 752.966,00 |
| 16.01.2025 | 3,41 | 3,50 | 3,35 | 3,46 | 1,76% | 1.647.806,00 |
| 15.01.2025 | 3,20 | 3,40 | 3,16 | 3,40 | 6,92% | 875.827,00 |
| 14.01.2025 | 3,08 | 3,26 | 3,06 | 3,18 | 3,92% | 695.731,00 |
| 13.01.2025 | 3,05 | 3,12 | 2,82 | 3,06 | -0,65% | 858.842,00 |
| 10.01.2025 | 3,12 | 3,21 | 2,98 | 3,08 | -1,60% | 957.227,00 |
| 08.01.2025 | 2,95 | 3,17 | 2,88 | 3,13 | 6,10% | 1.073.063,00 |
| 07.01.2025 | 2,83 | 3,02 | 2,83 | 2,95 | 4,61% | 1.036.137,00 |
| 06.01.2025 | 2,84 | 2,94 | 2,81 | 2,82 | -0,70% | 612.482,00 |
| 03.01.2025 | 2,78 | 2,98 | 2,74 | 2,84 | 1,07% | 1.044.329,00 |
| 02.01.2025 | 2,51 | 2,87 | 2,50 | 2,81 | 8,08% | 829.402,00 |
| 31.12.2024 | 2,79 | 2,96 | 2,56 | 2,60 | -6,81% | 2.023.586,00 |
| 30.12.2024 | 2,43 | 2,85 | 2,32 | 2,79 | 12,05% | 2.433.399,00 |
| 27.12.2024 | 2,00 | 2,52 | 1,99 | 2,49 | 22,66% | 2.751.597,00 |
| 26.12.2024 | 1,99 | 2,04 | 1,95 | 2,03 | 0,50% | 492.496,00 |
| 24.12.2024 | 1,92 | 2,02 | 1,90 | 2,02 | 5,21% | 184.305,00 |
| 23.12.2024 | 1,87 | 1,92 | 1,83 | 1,92 | 4,35% | 416.444,00 |
| 20.12.2024 | 1,79 | 1,88 | 1,77 | 1,84 | 2,22% | 470.841,00 |
| 19.12.2024 | 1,91 | 1,94 | 1,78 | 1,80 | -4,76% | 506.601,00 |
| 18.12.2024 | 2,03 | 2,05 | 1,85 | 1,89 | -7,80% | 754.358,00 |
| 17.12.2024 | 2,02 | 2,15 | 1,98 | 2,05 | -0,49% | 1.151.290,00 |
| 16.12.2024 | 2,10 | 2,19 | 2,03 | 2,06 | -3,29% | 614.839,00 |
| 13.12.2024 | 2,25 | 2,25 | 2,11 | 2,13 | -4,48% | 343.774,00 |