2,170$
3,83%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 2,34 | 2,37 | 2,05 | 2,09 | -10,68% | 3.668.521,00 |
| 13.01.2026 | 2,36 | 2,52 | 2,20 | 2,34 | 1,30% | 6.864.571,00 |
| 12.01.2026 | 2,48 | 2,53 | 2,10 | 2,31 | -6,85% | 13.011.138,00 |
| 09.01.2026 | 1,71 | 2,72 | 1,63 | 2,48 | 58,97% | 46.002.884,00 |
| 08.01.2026 | 1,53 | 1,58 | 1,52 | 1,56 | 0,65% | 332.532,00 |
| 07.01.2026 | 1,58 | 1,60 | 1,54 | 1,55 | -2,52% | 576.927,00 |
| 06.01.2026 | 1,62 | 1,62 | 1,57 | 1,59 | 1,27% | 352.914,00 |
| 05.01.2026 | 1,60 | 1,63 | 1,57 | 1,57 | 0,64% | 1.002.421,00 |
| 02.01.2026 | 1,47 | 1,57 | 1,47 | 1,56 | 9,86% | 707.538,00 |
| 31.12.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 2,90% | 982.007,00 |
| 30.12.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -2,13% | 715.569,00 |
| 29.12.2025 | 1,40 | 1,43 | 1,39 | 1,41 | -2,08% | 776.812,00 |
| 26.12.2025 | 1,39 | 1,47 | 1,38 | 1,44 | 4,35% | 609.506,00 |
| 24.12.2025 | 1,40 | 1,42 | 1,37 | 1,38 | -1,43% | 482.535,00 |
| 23.12.2025 | 1,47 | 1,47 | 1,39 | 1,40 | -4,11% | 1.077.825,00 |
| 22.12.2025 | 1,49 | 1,53 | 1,46 | 1,46 | -2,01% | 894.624,00 |
| 19.12.2025 | 1,49 | 1,51 | 1,48 | 1,49 | 0,68% | 324.794,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,47 | 1,48 | 0,00% | 293.436,00 |
| 17.12.2025 | 1,55 | 1,57 | 1,47 | 1,48 | -3,27% | 494.740,00 |
| 16.12.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -0,65% | 333.415,00 |
| 15.12.2025 | 1,57 | 1,60 | 1,53 | 1,54 | -3,14% | 619.212,00 |
| 12.12.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -2,45% | 311.538,00 |
| 11.12.2025 | 1,65 | 1,67 | 1,63 | 1,63 | -2,98% | 295.231,00 |
| 10.12.2025 | 1,69 | 1,71 | 1,63 | 1,68 | -1,18% | 625.914,00 |
| 09.12.2025 | 1,70 | 1,75 | 1,68 | 1,70 | 0,00% | 337.870,00 |
| 08.12.2025 | 1,68 | 1,71 | 1,66 | 1,70 | 1,19% | 321.388,00 |
| 05.12.2025 | 1,69 | 1,75 | 1,66 | 1,68 | 0,00% | 413.006,00 |
| 04.12.2025 | 1,66 | 1,70 | 1,65 | 1,68 | 0,60% | 368.529,00 |
| 03.12.2025 | 1,60 | 1,67 | 1,58 | 1,67 | 5,70% | 475.841,00 |
| 02.12.2025 | 1,59 | 1,65 | 1,57 | 1,58 | 0,64% | 477.425,00 |
| 01.12.2025 | 1,58 | 1,61 | 1,55 | 1,57 | -1,88% | 450.904,00 |
| 28.11.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,91% | 234.112,00 |
| 26.11.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 1,95% | 314.527,00 |
| 25.11.2025 | 1,56 | 1,56 | 1,51 | 1,54 | 0,65% | 183.231,00 |
| 24.11.2025 | 1,53 | 1,59 | 1,47 | 1,53 | 2,00% | 551.707,00 |
| 21.11.2025 | 1,42 | 1,52 | 1,37 | 1,50 | 5,63% | 905.174,00 |
| 20.11.2025 | 1,48 | 1,52 | 1,42 | 1,42 | -2,07% | 963.478,00 |
| 19.11.2025 | 1,52 | 1,54 | 1,42 | 1,45 | -4,61% | 827.854,00 |
| 18.11.2025 | 1,53 | 1,56 | 1,50 | 1,52 | -2,56% | 644.674,00 |
| 17.11.2025 | 1,71 | 1,73 | 1,55 | 1,56 | -10,34% | 752.940,00 |
| 14.11.2025 | 1,65 | 1,78 | 1,65 | 1,74 | 1,16% | 845.308,00 |
| 13.11.2025 | 1,71 | 1,74 | 1,65 | 1,72 | 1,18% | 900.386,00 |
| 12.11.2025 | 1,80 | 1,87 | 1,68 | 1,70 | -5,56% | 2.606.573,00 |
| 11.11.2025 | 1,60 | 1,84 | 1,58 | 1,80 | 12,50% | 3.076.644,00 |
| 10.11.2025 | 1,61 | 1,64 | 1,57 | 1,60 | 1,27% | 552.327,00 |
| 07.11.2025 | 1,55 | 1,58 | 1,49 | 1,58 | 1,28% | 733.967,00 |
| 06.11.2025 | 1,66 | 1,66 | 1,55 | 1,56 | -6,02% | 699.998,00 |
| 05.11.2025 | 1,62 | 1,66 | 1,59 | 1,66 | 4,40% | 411.365,00 |
| 04.11.2025 | 1,69 | 1,70 | 1,58 | 1,59 | -7,56% | 1.203.070,00 |
| 03.11.2025 | 1,81 | 1,82 | 1,72 | 1,72 | -6,01% | 494.216,00 |
| 31.10.2025 | 1,72 | 1,85 | 1,69 | 1,83 | 7,65% | 780.663,00 |
| 30.10.2025 | 1,70 | 1,71 | 1,66 | 1,70 | -0,58% | 489.143,00 |
| 29.10.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -2,84% | 633.773,00 |
| 28.10.2025 | 1,76 | 1,80 | 1,74 | 1,76 | 0,57% | 356.618,00 |
| 27.10.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -1,69% | 379.045,00 |
| 24.10.2025 | 1,80 | 1,82 | 1,76 | 1,78 | 1,14% | 524.918,00 |
| 23.10.2025 | 1,71 | 1,79 | 1,71 | 1,76 | 1,73% | 463.219,00 |
| 22.10.2025 | 1,76 | 1,79 | 1,67 | 1,73 | -2,26% | 1.048.260,00 |
| 21.10.2025 | 1,80 | 1,80 | 1,74 | 1,77 | -1,67% | 711.139,00 |
| 20.10.2025 | 1,76 | 1,81 | 1,73 | 1,80 | 5,26% | 792.440,00 |
| 17.10.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -3,39% | 781.553,00 |
| 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 |