2,430$
-2,41%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
30.12.2024 | 2,66 | 2,66 | 2,38 | 2,43 | -2,41% | 4.017,00 |
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 |
12.12.2024 | 2,28 | 2,28 | 2,14 | 2,23 | 0,90% | 818.806,00 |
11.12.2024 | 2,10 | 2,29 | 2,01 | 2,21 | 8,87% | 2.394.746,00 |
10.12.2024 | 2,07 | 2,07 | 1,99 | 2,03 | -2,40% | 301.739,00 |
09.12.2024 | 2,10 | 2,12 | 2,05 | 2,08 | -0,95% | 348.529,00 |
06.12.2024 | 2,04 | 2,13 | 1,98 | 2,10 | 3,96% | 692.026,00 |
05.12.2024 | 2,08 | 2,11 | 2,00 | 2,02 | -1,94% | 638.802,00 |
04.12.2024 | 2,24 | 2,26 | 2,03 | 2,06 | -8,85% | 1.108.292,00 |
03.12.2024 | 2,40 | 2,41 | 2,12 | 2,26 | -1,31% | 1.200.708,00 |
02.12.2024 | 1,98 | 2,32 | 1,93 | 2,29 | 16,24% | 1.185.418,00 |
29.11.2024 | 1,86 | 1,97 | 1,85 | 1,97 | 7,07% | 345.671,00 |
27.11.2024 | 1,90 | 1,91 | 1,81 | 1,84 | 2,22% | 739.708,00 |
26.11.2024 | 1,81 | 1,88 | 1,79 | 1,80 | 0,00% | 473.506,00 |
25.11.2024 | 1,91 | 1,96 | 1,75 | 1,80 | -8,16% | 1.004.180,00 |
22.11.2024 | 2,08 | 2,08 | 1,81 | 1,96 | -5,31% | 566.660,00 |
21.11.2024 | 1,96 | 2,13 | 1,96 | 2,07 | 5,61% | 103.763,00 |
20.11.2024 | 1,94 | 1,98 | 1,90 | 1,96 | 1,03% | 72.917,00 |
19.11.2024 | 1,89 | 2,00 | 1,88 | 1,94 | 0,00% | 172.135,00 |
18.11.2024 | 1,92 | 1,95 | 1,87 | 1,94 | 1,57% | 178.779,00 |
15.11.2024 | 1,96 | 1,98 | 1,91 | 1,91 | -4,98% | 211.135,00 |
14.11.2024 | 1,82 | 2,02 | 1,80 | 2,01 | 10,44% | 356.104,00 |
13.11.2024 | 1,89 | 1,91 | 1,79 | 1,82 | -4,71% | 219.334,00 |
12.11.2024 | 1,82 | 1,98 | 1,82 | 1,91 | 2,14% | 274.832,00 |
11.11.2024 | 1,84 | 1,90 | 1,78 | 1,87 | -1,06% | 198.890,00 |
08.11.2024 | 1,99 | 2,03 | 1,83 | 1,89 | -3,08% | 222.689,00 |
07.11.2024 | 1,79 | 1,95 | 1,76 | 1,95 | 8,33% | 215.254,00 |
06.11.2024 | 1,88 | 1,88 | 1,73 | 1,80 | -0,55% | 391.362,00 |
05.11.2024 | 1,78 | 1,81 | 1,73 | 1,81 | 1,69% | 81.887,00 |
04.11.2024 | 1,76 | 1,78 | 1,70 | 1,78 | 1,71% | 110.808,00 |
01.11.2024 | 1,82 | 1,85 | 1,67 | 1,75 | -5,41% | 282.087,00 |
31.10.2024 | 1,88 | 1,89 | 1,83 | 1,85 | -2,12% | 90.879,00 |
30.10.2024 | 1,91 | 1,92 | 1,88 | 1,89 | -3,08% | 121.035,00 |
29.10.2024 | 1,94 | 1,97 | 1,91 | 1,95 | -1,52% | 69.655,00 |
28.10.2024 | 1,98 | 1,99 | 1,91 | 1,98 | 5,32% | 261.250,00 |
25.10.2024 | 1,85 | 1,91 | 1,84 | 1,88 | 1,08% | 132.278,00 |
24.10.2024 | 1,86 | 1,89 | 1,83 | 1,86 | 0,54% | 95.421,00 |
23.10.2024 | 1,88 | 1,91 | 1,85 | 1,85 | -3,14% | 93.495,00 |
22.10.2024 | 1,93 | 1,97 | 1,88 | 1,91 | -1,55% | 123.948,00 |
21.10.2024 | 1,94 | 1,98 | 1,90 | 1,94 | 0,00% | 123.524,00 |
18.10.2024 | 1,83 | 1,95 | 1,83 | 1,94 | 6,59% | 184.963,00 |
17.10.2024 | 1,85 | 1,92 | 1,82 | 1,82 | -3,70% | 767.863,00 |
16.10.2024 | 1,99 | 2,02 | 1,83 | 1,89 | -5,97% | 639.123,00 |
15.10.2024 | 2,06 | 2,12 | 1,92 | 2,01 | -3,83% | 339.126,00 |
14.10.2024 | 2,08 | 2,13 | 2,02 | 2,09 | -0,95% | 166.063,00 |
11.10.2024 | 2,03 | 2,12 | 2,03 | 2,11 | 2,43% | 50.720,00 |
10.10.2024 | 2,11 | 2,16 | 2,00 | 2,06 | -3,29% | 278.597,00 |
09.10.2024 | 2,18 | 2,18 | 2,09 | 2,13 | -0,47% | 86.902,00 |
08.10.2024 | 2,07 | 2,14 | 2,02 | 2,14 | 4,39% | 99.548,00 |
07.10.2024 | 2,05 | 2,10 | 2,02 | 2,05 | -0,97% | 85.263,00 |
04.10.2024 | 2,00 | 2,09 | 2,00 | 2,07 | 3,50% | 47.136,00 |
03.10.2024 | 2,02 | 2,03 | 1,95 | 2,00 | -0,50% | 106.134,00 |
02.10.2024 | 2,00 | 2,08 | 1,96 | 2,01 | -1,95% | 98.690,00 |
01.10.2024 | 2,16 | 2,18 | 2,05 | 2,05 | -6,82% | 146.291,00 |
30.09.2024 | 2,30 | 2,32 | 2,13 | 2,20 | -3,51% | 138.995,00 |
27.09.2024 | 2,29 | 2,37 | 2,25 | 2,28 | 1,33% | 183.409,00 |
26.09.2024 | 2,23 | 2,28 | 2,23 | 2,25 | 2,27% | 84.539,00 |
25.09.2024 | 2,16 | 2,21 | 2,14 | 2,20 | 0,00% | 85.628,00 |
24.09.2024 | 2,20 | 2,23 | 2,18 | 2,20 | 0,92% | 119.321,00 |
23.09.2024 | 2,10 | 2,22 | 2,10 | 2,18 | 2,35% | 84.191,00 |
20.09.2024 | 2,20 | 2,21 | 2,12 | 2,13 | -2,74% | 66.190,00 |
19.09.2024 | 2,16 | 2,27 | 2,16 | 2,19 | 1,39% | 100.131,00 |
18.09.2024 | 2,22 | 2,24 | 2,13 | 2,16 | 2,37% | 108.816,00 |
17.09.2024 | 2,29 | 2,32 | 2,11 | 2,11 | -3,21% | 272.817,00 |
16.09.2024 | 2,00 | 2,18 | 2,00 | 2,18 | 10,66% | 160.105,00 |
13.09.2024 | 1,98 | 1,98 | 1,93 | 1,97 | 1,03% | 55.430,00 |
12.09.2024 | 1,91 | 1,97 | 1,90 | 1,95 | 0,00% | 111.297,00 |
11.09.2024 | 1,84 | 1,95 | 1,84 | 1,95 | 5,98% | 135.175,00 |
10.09.2024 | 1,95 | 1,98 | 1,83 | 1,84 | -3,16% | 288.658,00 |
09.09.2024 | 2,06 | 2,06 | 1,89 | 1,90 | -7,32% | 288.115,00 |
06.09.2024 | 2,09 | 2,09 | 2,01 | 2,05 | 0,49% | 50.872,00 |
05.09.2024 | 2,05 | 2,07 | 2,01 | 2,04 | -0,49% | 118.018,00 |
04.09.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -3,30% | 91.466,00 |
03.09.2024 | 2,18 | 2,19 | 2,05 | 2,12 | -0,93% | 189.013,00 |
30.08.2024 | 2,21 | 2,25 | 2,13 | 2,14 | -1,38% | 70.494,00 |
29.08.2024 | 2,14 | 2,20 | 2,14 | 2,17 | 1,40% | 68.140,00 |
28.08.2024 | 2,18 | 2,24 | 2,14 | 2,14 | -1,83% | 136.546,00 |
27.08.2024 | 2,18 | 2,21 | 2,16 | 2,18 | 0,00% | 50.399,00 |
26.08.2024 | 2,17 | 2,24 | 2,17 | 2,18 | -0,91% | 76.298,00 |
23.08.2024 | 2,17 | 2,24 | 2,17 | 2,20 | 1,38% | 54.409,00 |
22.08.2024 | 2,20 | 2,20 | 2,16 | 2,17 | -1,36% | 73.789,00 |
21.08.2024 | 2,18 | 2,21 | 2,15 | 2,20 | 1,38% | 72.223,00 |
20.08.2024 | 2,29 | 2,32 | 2,15 | 2,17 | -6,87% | 220.516,00 |
19.08.2024 | 2,26 | 2,34 | 2,24 | 2,33 | 3,10% | 75.028,00 |
16.08.2024 | 2,21 | 2,33 | 2,21 | 2,26 | 0,00% | 90.474,00 |
15.08.2024 | 2,19 | 2,31 | 2,19 | 2,26 | 3,20% | 206.940,00 |
14.08.2024 | 2,30 | 2,33 | 2,15 | 2,19 | -4,37% | 197.732,00 |
13.08.2024 | 2,40 | 2,48 | 2,29 | 2,29 | -6,53% | 165.060,00 |
12.08.2024 | 2,20 | 2,46 | 2,17 | 2,45 | 11,87% | 363.130,00 |
09.08.2024 | 2,50 | 2,55 | 2,15 | 2,19 | -14,45% | 293.033,00 |
08.08.2024 | 2,54 | 2,58 | 2,50 | 2,56 | -1,54% | 352.145,00 |