1,755$
-0,85%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 1,74 | 1,79 | 1,74 | 1,76 | -0,85% | 572,00 |
| 16.10.2025 | 1,87 | 1,90 | 1,74 | 1,77 | -3,80% | 1.522.033,00 |
| 15.10.2025 | 1,82 | 1,92 | 1,81 | 1,84 | 1,10% | 1.500.220,00 |
| 14.10.2025 | 1,78 | 1,85 | 1,74 | 1,82 | 0,55% | 809.763,00 |
| 13.10.2025 | 1,74 | 1,82 | 1,69 | 1,81 | 8,38% | 1.147.304,00 |
| 10.10.2025 | 1,85 | 1,88 | 1,67 | 1,67 | -9,24% | 2.143.751,00 |
| 09.10.2025 | 1,90 | 1,92 | 1,81 | 1,84 | -3,16% | 1.418.051,00 |
| 08.10.2025 | 1,82 | 1,92 | 1,81 | 1,90 | 5,56% | 724.936,00 |
| 07.10.2025 | 1,95 | 1,95 | 1,80 | 1,80 | -7,22% | 1.128.943,00 |
| 06.10.2025 | 1,95 | 1,95 | 1,87 | 1,94 | 2,11% | 905.421,00 |
| 03.10.2025 | 1,90 | 1,93 | 1,87 | 1,90 | 2,15% | 114.204,00 |
| 02.10.2025 | 1,78 | 1,88 | 1,78 | 1,86 | 3,33% | 769.439,00 |
| 01.10.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 0,56% | 518.350,00 |
| 30.09.2025 | 1,82 | 1,83 | 1,76 | 1,79 | -2,19% | 666.860,00 |
| 29.09.2025 | 1,80 | 1,84 | 1,79 | 1,83 | 2,23% | 910.653,00 |
| 26.09.2025 | 1,86 | 1,86 | 1,77 | 1,79 | -3,76% | 559.677,00 |
| 25.09.2025 | 1,85 | 1,88 | 1,78 | 1,86 | 0,00% | 908.100,00 |
| 24.09.2025 | 1,92 | 1,94 | 1,85 | 1,86 | -2,11% | 573.592,00 |
| 23.09.2025 | 2,01 | 2,02 | 1,89 | 1,90 | -3,06% | 496.460,00 |
| 22.09.2025 | 1,96 | 2,04 | 1,92 | 1,96 | 1,03% | 696.061,00 |
| 19.09.2025 | 1,91 | 1,95 | 1,87 | 1,94 | 0,52% | 948.488,00 |
| 18.09.2025 | 1,83 | 1,97 | 1,80 | 1,93 | 6,63% | 785.551,00 |
| 17.09.2025 | 1,83 | 1,88 | 1,80 | 1,81 | -0,55% | 679.203,00 |
| 16.09.2025 | 1,81 | 1,83 | 1,74 | 1,82 | 1,68% | 1.323.106,00 |
| 15.09.2025 | 1,86 | 1,87 | 1,78 | 1,79 | -3,76% | 1.411.342,00 |
| 12.09.2025 | 1,93 | 1,93 | 1,85 | 1,86 | -2,62% | 459.828,00 |
| 11.09.2025 | 1,95 | 1,95 | 1,87 | 1,91 | -0,52% | 832.819,00 |
| 10.09.2025 | 2,02 | 2,08 | 1,89 | 1,92 | -1,54% | 914.968,00 |
| 09.09.2025 | 1,98 | 2,01 | 1,90 | 1,95 | 0,00% | 1.014.104,00 |
| 08.09.2025 | 1,99 | 2,00 | 1,94 | 1,95 | -2,01% | 200.538,00 |
| 05.09.2025 | 1,92 | 1,99 | 1,90 | 1,99 | 3,65% | 319.408,00 |
| 04.09.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 0,00% | 301.537,00 |
| 03.09.2025 | 1,96 | 1,98 | 1,91 | 1,92 | -2,54% | 344.806,00 |
| 02.09.2025 | 1,98 | 2,00 | 1,94 | 1,97 | -1,99% | 544.147,00 |
| 29.08.2025 | 2,03 | 2,10 | 1,97 | 2,01 | -0,99% | 563.447,00 |
| 28.08.2025 | 2,08 | 2,08 | 2,00 | 2,03 | 0,50% | 319.683,00 |
| 27.08.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -0,98% | 685.505,00 |
| 26.08.2025 | 2,14 | 2,15 | 2,02 | 2,04 | -4,67% | 1.129.333,00 |
| 25.08.2025 | 2,16 | 2,17 | 2,08 | 2,14 | -2,28% | 642.066,00 |
| 22.08.2025 | 2,09 | 2,19 | 2,08 | 2,19 | 5,29% | 391.383,00 |
| 21.08.2025 | 2,10 | 2,11 | 2,05 | 2,08 | -0,48% | 235.857,00 |
| 20.08.2025 | 2,10 | 2,12 | 1,99 | 2,09 | 2,45% | 581.396,00 |
| 19.08.2025 | 2,23 | 2,24 | 2,04 | 2,04 | -8,52% | 671.480,00 |
| 18.08.2025 | 2,12 | 2,24 | 2,11 | 2,23 | 5,69% | 620.944,00 |
| 15.08.2025 | 2,14 | 2,18 | 2,11 | 2,11 | -0,94% | 409.738,00 |
| 14.08.2025 | 2,16 | 2,16 | 2,07 | 2,13 | -2,29% | 748.354,00 |
| 13.08.2025 | 2,20 | 2,25 | 2,15 | 2,18 | -0,46% | 816.622,00 |
| 12.08.2025 | 2,21 | 2,24 | 2,11 | 2,19 | 0,46% | 556.086,00 |
| 11.08.2025 | 2,13 | 2,19 | 2,06 | 2,18 | 5,83% | 797.106,00 |
| 08.08.2025 | 2,14 | 2,14 | 1,99 | 2,06 | -2,83% | 1.071.307,00 |
| 07.08.2025 | 2,15 | 2,16 | 2,08 | 2,12 | 1,92% | 439.723,00 |
| 06.08.2025 | 2,14 | 2,23 | 2,00 | 2,08 | -12,61% | 1.380.619,00 |
| 05.08.2025 | 2,45 | 2,50 | 2,33 | 2,38 | -1,65% | 528.091,00 |
| 04.08.2025 | 2,38 | 2,44 | 2,33 | 2,42 | 1,68% | 385.442,00 |
| 01.08.2025 | 2,40 | 2,41 | 2,29 | 2,38 | -0,83% | 528.728,00 |
| 31.07.2025 | 2,47 | 2,47 | 2,32 | 2,40 | -2,83% | 687.000,00 |
| 30.07.2025 | 2,55 | 2,56 | 2,42 | 2,47 | -0,40% | 622.334,00 |
| 29.07.2025 | 2,73 | 2,75 | 2,42 | 2,48 | -8,82% | 1.382.001,00 |
| 28.07.2025 | 3,16 | 3,18 | 2,65 | 2,72 | -12,82% | 2.955.346,00 |
| 25.07.2025 | 3,31 | 3,33 | 3,02 | 3,12 | 0,00% | 2.214.923,00 |
| 24.07.2025 | 3,23 | 3,34 | 2,98 | 3,12 | 7,59% | 5.894.062,00 |
| 23.07.2025 | 2,73 | 3,05 | 2,69 | 2,90 | 6,23% | 1.398.102,00 |
| 22.07.2025 | 2,75 | 2,77 | 2,65 | 2,73 | -0,73% | 184.531,00 |
| 21.07.2025 | 2,78 | 2,88 | 2,71 | 2,75 | -1,08% | 261.750,00 |
| 18.07.2025 | 2,86 | 2,90 | 2,76 | 2,78 | -0,71% | 428.404,00 |
| 17.07.2025 | 2,65 | 2,83 | 2,65 | 2,80 | 3,70% | 319.011,00 |
| 16.07.2025 | 2,57 | 2,71 | 2,55 | 2,70 | 5,88% | 399.929,00 |
| 15.07.2025 | 2,70 | 2,74 | 2,55 | 2,55 | -6,25% | 424.918,00 |
| 14.07.2025 | 2,75 | 2,79 | 2,68 | 2,72 | -1,45% | 173.413,00 |
| 11.07.2025 | 2,75 | 2,84 | 2,72 | 2,76 | 0,00% | 369.620,00 |
| 10.07.2025 | 2,71 | 2,80 | 2,66 | 2,76 | 2,22% | 340.597,00 |
| 09.07.2025 | 2,76 | 2,77 | 2,64 | 2,70 | -2,17% | 271.806,00 |
| 08.07.2025 | 2,69 | 2,78 | 2,64 | 2,76 | 2,99% | 264.304,00 |
| 07.07.2025 | 2,68 | 2,78 | 2,60 | 2,68 | 0,00% | 457.377,00 |
| 03.07.2025 | 2,70 | 2,74 | 2,62 | 2,68 | 0,00% | 267.430,00 |
| 02.07.2025 | 2,51 | 2,68 | 2,47 | 2,68 | 5,51% | 517.785,00 |
| 01.07.2025 | 2,60 | 2,64 | 2,47 | 2,54 | -3,42% | 255.852,00 |
| 30.06.2025 | 2,53 | 2,70 | 2,39 | 2,63 | 3,14% | 531.524,00 |
| 27.06.2025 | 2,64 | 2,68 | 2,45 | 2,55 | -4,85% | 567.136,00 |
| 26.06.2025 | 2,53 | 2,73 | 2,45 | 2,68 | 11,67% | 936.392,00 |
| 25.06.2025 | 2,36 | 2,73 | 2,35 | 2,40 | 2,56% | 1.595.100,00 |
| 24.06.2025 | 2,15 | 2,35 | 2,11 | 2,34 | 11,43% | 340.058,00 |
| 23.06.2025 | 2,16 | 2,24 | 2,07 | 2,10 | -4,11% | 280.739,00 |
| 20.06.2025 | 2,26 | 2,29 | 2,19 | 2,19 | -3,95% | 124.746,00 |
| 18.06.2025 | 2,01 | 2,28 | 2,00 | 2,28 | 14,00% | 454.905,00 |
| 17.06.2025 | 2,05 | 2,07 | 1,99 | 2,00 | -2,44% | 313.320,00 |
| 16.06.2025 | 2,12 | 2,12 | 2,03 | 2,05 | -0,49% | 390.201,00 |
| 13.06.2025 | 2,11 | 2,15 | 2,06 | 2,06 | -4,19% | 260.709,00 |
| 12.06.2025 | 2,12 | 2,16 | 2,10 | 2,15 | 1,42% | 232.108,00 |
| 11.06.2025 | 2,18 | 2,21 | 2,11 | 2,12 | -1,40% | 344.218,00 |
| 10.06.2025 | 2,27 | 2,27 | 2,15 | 2,15 | -0,46% | 391.588,00 |
| 09.06.2025 | 2,19 | 2,21 | 2,16 | 2,16 | -1,37% | 181.732,00 |
| 06.06.2025 | 2,19 | 2,23 | 2,15 | 2,19 | 0,46% | 186.933,00 |
| 05.06.2025 | 2,20 | 2,22 | 2,17 | 2,18 | -0,91% | 187.895,00 |
| 04.06.2025 | 2,18 | 2,23 | 2,18 | 2,20 | 0,92% | 204.507,00 |
| 03.06.2025 | 2,15 | 2,26 | 2,15 | 2,18 | -3,11% | 442.281,00 |
| 02.06.2025 | 2,23 | 2,28 | 2,20 | 2,25 | 0,45% | 236.885,00 |
| 30.05.2025 | 2,21 | 2,29 | 2,16 | 2,24 | 1,36% | 183.180,00 |
| 29.05.2025 | 2,23 | 2,30 | 2,17 | 2,21 | -0,45% | 204.809,00 |
| 28.05.2025 | 2,26 | 2,29 | 2,21 | 2,22 | -1,33% | 251.562,00 |