2,325$
-3,93%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,42 | 2,47 | 2,32 | 2,33 | -3,72% | 374.224,00 |
| 25.04.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 1,26% | 335.934,00 |
| 24.04.2024 | 2,40 | 2,46 | 2,39 | 2,39 | -0,42% | 380.633,00 |
| 23.04.2024 | 2,37 | 2,42 | 2,34 | 2,40 | 2,56% | 547.191,00 |
| 22.04.2024 | 2,33 | 2,37 | 2,27 | 2,34 | -0,43% | 643.090,00 |
| 19.04.2024 | 2,32 | 2,38 | 2,32 | 2,35 | -0,42% | 358.787,00 |
| 18.04.2024 | 2,34 | 2,38 | 2,33 | 2,36 | -0,42% | 224.704,00 |
| 17.04.2024 | 2,36 | 2,41 | 2,36 | 2,37 | 0,00% | 268.561,00 |
| 16.04.2024 | 2,35 | 2,40 | 2,29 | 2,37 | -1,25% | 425.488,00 |
| 15.04.2024 | 2,47 | 2,50 | 2,27 | 2,40 | -2,83% | 252.561,00 |
| 12.04.2024 | 2,47 | 2,49 | 2,38 | 2,47 | -0,40% | 1.451.250,00 |
| 11.04.2024 | 2,45 | 2,49 | 2,44 | 2,48 | 1,64% | 96.421,00 |
| 10.04.2024 | 2,39 | 2,46 | 2,35 | 2,44 | -0,41% | 236.903,00 |
| 09.04.2024 | 2,50 | 2,51 | 2,40 | 2,45 | -1,61% | 169.100,00 |
| 08.04.2024 | 2,43 | 2,52 | 2,43 | 2,49 | 1,22% | 225.698,00 |
| 05.04.2024 | 2,44 | 2,50 | 2,43 | 2,46 | 0,00% | 294.071,00 |
| 04.04.2024 | 2,44 | 2,48 | 2,42 | 2,46 | 1,23% | 262.971,00 |
| 03.04.2024 | 2,34 | 2,45 | 2,33 | 2,43 | 0,83% | 231.742,00 |
| 02.04.2024 | 2,37 | 2,41 | 2,36 | 2,41 | 0,00% | 184.311,00 |
| 01.04.2024 | 2,39 | 2,45 | 2,34 | 2,41 | 2,55% | 438.728,00 |
| 28.03.2024 | 2,39 | 2,39 | 2,32 | 2,35 | 0,00% | 133.631,00 |
| 27.03.2024 | 2,27 | 2,37 | 2,21 | 2,35 | 3,52% | 374.940,00 |
| 26.03.2024 | 2,18 | 2,27 | 2,16 | 2,27 | 3,65% | 265.519,00 |
| 25.03.2024 | 2,10 | 2,20 | 2,08 | 2,19 | 4,29% | 441.749,00 |
| 22.03.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 2,44% | 262.070,00 |
| 21.03.2024 | 2,00 | 2,07 | 1,99 | 2,05 | 2,50% | 362.771,00 |
| 20.03.2024 | 2,02 | 2,03 | 1,96 | 2,00 | -0,99% | 255.980,00 |
| 19.03.2024 | 2,02 | 2,05 | 1,99 | 2,02 | 0,00% | 146.892,00 |
| 18.03.2024 | 1,99 | 2,05 | 1,96 | 2,02 | 3,06% | 240.210,00 |
| 15.03.2024 | 2,00 | 2,00 | 1,95 | 1,96 | -1,51% | 167.217,00 |
| 14.03.2024 | 2,02 | 2,04 | 1,91 | 1,99 | -2,45% | 490.035,00 |
| 13.03.2024 | 2,10 | 2,10 | 2,02 | 2,04 | -2,86% | 263.843,00 |
| 12.03.2024 | 2,15 | 2,15 | 2,05 | 2,10 | -0,94% | 220.907,00 |
| 11.03.2024 | 2,19 | 2,20 | 2,11 | 2,12 | -3,20% | 221.241,00 |
| 08.03.2024 | 2,18 | 2,21 | 2,16 | 2,19 | 0,00% | 199.572,00 |
| 07.03.2024 | 2,19 | 2,23 | 2,18 | 2,19 | -2,23% | 145.808,00 |
| 06.03.2024 | 2,23 | 2,29 | 2,18 | 2,24 | 0,45% | 226.679,00 |
| 05.03.2024 | 2,32 | 2,33 | 2,20 | 2,23 | -3,46% | 355.592,00 |
| 04.03.2024 | 2,20 | 2,31 | 2,16 | 2,31 | 6,94% | 288.480,00 |
| 01.03.2024 | 2,26 | 2,28 | 2,13 | 2,16 | -3,57% | 278.309,00 |
| 29.02.2024 | 2,28 | 2,37 | 2,24 | 2,24 | -5,49% | 179.707,00 |
| 28.02.2024 | 2,35 | 2,42 | 2,22 | 2,37 | 0,42% | 400.645,00 |
| 27.02.2024 | 2,28 | 2,38 | 2,25 | 2,36 | 3,06% | 253.271,00 |
| 26.02.2024 | 2,29 | 2,32 | 2,22 | 2,29 | 0,00% | 181.871,00 |
| 23.02.2024 | 2,35 | 2,36 | 2,11 | 2,29 | -2,55% | 369.337,00 |
| 22.02.2024 | 2,54 | 2,54 | 2,35 | 2,35 | -7,48% | 248.768,00 |
| 21.02.2024 | 2,56 | 2,56 | 2,39 | 2,54 | -0,78% | 312.262,00 |
| 20.02.2024 | 2,50 | 2,58 | 2,50 | 2,56 | 0,79% | 342.844,00 |
| 16.02.2024 | 2,60 | 2,62 | 2,46 | 2,54 | -1,17% | 191.443,00 |
| 15.02.2024 | 2,44 | 2,61 | 2,43 | 2,57 | 7,08% | 951.803,00 |
| 14.02.2024 | 2,35 | 2,42 | 2,32 | 2,40 | 3,90% | 400.912,00 |
| 13.02.2024 | 2,32 | 2,40 | 2,28 | 2,31 | -4,94% | 237.364,00 |
| 12.02.2024 | 2,33 | 2,43 | 2,32 | 2,43 | 5,19% | 858.148,00 |
| 09.02.2024 | 2,24 | 2,32 | 2,22 | 2,31 | 2,21% | 150.598,00 |
| 08.02.2024 | 2,23 | 2,27 | 2,22 | 2,26 | 2,26% | 263.735,00 |
| 07.02.2024 | 2,26 | 2,26 | 2,19 | 2,21 | -2,21% | 76.654,00 |
| 06.02.2024 | 2,24 | 2,27 | 2,16 | 2,26 | 1,80% | 77.156,00 |
| 05.02.2024 | 2,23 | 2,27 | 2,16 | 2,22 | -1,77% | 148.124,00 |
| 02.02.2024 | 2,34 | 2,34 | 2,25 | 2,26 | -2,59% | 103.037,00 |
| 01.02.2024 | 2,31 | 2,34 | 2,24 | 2,32 | 0,00% | 172.382,00 |
| 31.01.2024 | 2,40 | 2,40 | 2,29 | 2,32 | -2,52% | 204.060,00 |
| 30.01.2024 | 2,34 | 2,42 | 2,28 | 2,38 | 2,15% | 139.940,00 |
| 29.01.2024 | 2,40 | 2,40 | 2,32 | 2,33 | 0,00% | 144.266,00 |
| 26.01.2024 | 2,36 | 2,40 | 2,28 | 2,33 | 0,43% | 107.838,00 |
| 25.01.2024 | 2,35 | 2,37 | 2,32 | 2,32 | -0,43% | 77.221,00 |
| 24.01.2024 | 2,35 | 2,39 | 2,29 | 2,33 | 1,75% | 171.830,00 |
| 23.01.2024 | 2,05 | 2,30 | 2,05 | 2,29 | 12,81% | 193.334,00 |
| 22.01.2024 | 2,02 | 2,10 | 2,00 | 2,03 | 1,50% | 285.245,00 |
| 19.01.2024 | 2,08 | 2,08 | 1,98 | 2,00 | 0,00% | 343.818,00 |
| 18.01.2024 | 2,10 | 2,11 | 1,98 | 2,00 | -5,66% | 1.023.031,00 |
| 17.01.2024 | 2,22 | 2,22 | 2,11 | 2,12 | -6,19% | 434.619,00 |
| 16.01.2024 | 2,41 | 2,45 | 2,22 | 2,26 | -5,04% | 446.042,00 |
| 12.01.2024 | 2,50 | 2,54 | 2,34 | 2,38 | -4,80% | 218.273,00 |
| 11.01.2024 | 2,42 | 2,51 | 2,40 | 2,50 | 1,63% | 161.006,00 |
| 10.01.2024 | 2,37 | 2,51 | 2,32 | 2,46 | 3,80% | 314.618,00 |
| 09.01.2024 | 2,40 | 2,41 | 2,35 | 2,37 | -2,47% | 139.587,00 |
| 08.01.2024 | 2,44 | 2,44 | 2,35 | 2,43 | 0,83% | 178.010,00 |
| 05.01.2024 | 2,39 | 2,41 | 2,33 | 2,41 | -0,41% | 108.810,00 |
| 04.01.2024 | 2,43 | 2,43 | 2,36 | 2,42 | 0,83% | 75.165,00 |
| 03.01.2024 | 2,38 | 2,43 | 2,35 | 2,40 | -0,83% | 141.006,00 |
| 02.01.2024 | 2,42 | 2,45 | 2,38 | 2,42 | -1,22% | 82.640,00 |
| 29.12.2023 | 2,41 | 2,48 | 2,41 | 2,45 | 0,41% | 107.909,00 |
| 28.12.2023 | 2,43 | 2,45 | 2,39 | 2,44 | -0,81% | 441.951,00 |
| 27.12.2023 | 2,41 | 2,46 | 2,38 | 2,46 | 2,07% | 248.453,00 |
| 26.12.2023 | 2,39 | 2,43 | 2,38 | 2,41 | -0,41% | 152.895,00 |
| 22.12.2023 | 2,41 | 2,45 | 2,40 | 2,42 | 1,26% | 121.262,00 |
| 21.12.2023 | 2,39 | 2,44 | 2,34 | 2,39 | 0,42% | 93.865,00 |
| 20.12.2023 | 2,39 | 2,43 | 2,36 | 2,38 | -0,42% | 82.243,00 |
| 19.12.2023 | 2,41 | 2,44 | 2,33 | 2,39 | 0,42% | 191.682,00 |
| 18.12.2023 | 2,39 | 2,41 | 2,33 | 2,38 | -0,42% | 348.095,00 |
| 15.12.2023 | 2,42 | 2,44 | 2,34 | 2,39 | 0,42% | 199.218,00 |
| 14.12.2023 | 2,30 | 2,39 | 2,30 | 2,38 | 3,03% | 65.770,00 |
| 13.12.2023 | 2,36 | 2,36 | 2,30 | 2,31 | -2,12% | 142.103,00 |
| 12.12.2023 | 2,36 | 2,42 | 2,33 | 2,36 | 0,00% | 100.340,00 |
| 11.12.2023 | 2,40 | 2,40 | 2,30 | 2,36 | 0,43% | 174.537,00 |
| 08.12.2023 | 2,38 | 2,38 | 2,30 | 2,35 | 0,00% | 96.757,00 |
| 07.12.2023 | 2,35 | 2,42 | 2,32 | 2,35 | 0,43% | 74.634,00 |
| 06.12.2023 | 2,48 | 2,48 | 2,29 | 2,34 | -3,70% | 200.359,00 |
| 05.12.2023 | 2,32 | 2,45 | 2,32 | 2,43 | 2,97% | 203.882,00 |
| 04.12.2023 | 2,30 | 2,39 | 2,28 | 2,36 | 1,72% | 147.936,00 |