1,760$
0,57%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,76 | 1,78 | 1,70 | 1,78 | 1,71% | 110.812,00 |
| 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 |
| 07.08.2024 | 2,66 | 2,75 | 2,51 | 2,60 | 6,12% | 764.824,00 |
| 06.08.2024 | 2,22 | 2,48 | 2,20 | 2,45 | 6,06% | 656.728,00 |
| 05.08.2024 | 2,23 | 2,34 | 2,16 | 2,31 | 0,43% | 343.345,00 |
| 02.08.2024 | 2,14 | 2,35 | 2,01 | 2,30 | 6,98% | 334.877,00 |
| 01.08.2024 | 2,21 | 2,37 | 2,15 | 2,15 | -3,59% | 169.897,00 |
| 31.07.2024 | 2,25 | 2,26 | 2,20 | 2,23 | 1,36% | 172.107,00 |
| 30.07.2024 | 2,17 | 2,30 | 2,17 | 2,20 | 0,92% | 197.545,00 |
| 29.07.2024 | 2,22 | 2,27 | 2,16 | 2,18 | -4,39% | 286.814,00 |
| 26.07.2024 | 2,44 | 2,46 | 2,28 | 2,28 | -5,39% | 132.344,00 |
| 25.07.2024 | 2,35 | 2,44 | 2,28 | 2,41 | 2,99% | 251.567,00 |
| 24.07.2024 | 2,54 | 2,56 | 2,34 | 2,34 | -6,40% | 189.163,00 |
| 23.07.2024 | 2,55 | 2,62 | 2,45 | 2,50 | -0,79% | 218.065,00 |
| 22.07.2024 | 2,85 | 2,85 | 2,52 | 2,52 | -12,80% | 462.609,00 |
| 19.07.2024 | 3,02 | 3,02 | 2,89 | 2,89 | -4,30% | 369.226,00 |
| 18.07.2024 | 2,95 | 3,05 | 2,93 | 3,02 | 2,37% | 678.256,00 |
| 17.07.2024 | 2,94 | 3,00 | 2,90 | 2,95 | 0,00% | 297.174,00 |
| 16.07.2024 | 2,90 | 2,96 | 2,88 | 2,95 | 2,43% | 160.709,00 |
| 15.07.2024 | 2,81 | 2,94 | 2,80 | 2,88 | 4,73% | 184.048,00 |
| 12.07.2024 | 2,72 | 2,78 | 2,69 | 2,75 | 0,36% | 134.001,00 |
| 11.07.2024 | 2,80 | 2,81 | 2,73 | 2,74 | -0,36% | 117.221,00 |
| 10.07.2024 | 2,72 | 2,77 | 2,66 | 2,75 | 0,36% | 224.411,00 |
| 09.07.2024 | 2,80 | 2,83 | 2,71 | 2,74 | -3,86% | 243.143,00 |
| 08.07.2024 | 3,06 | 3,09 | 2,85 | 2,85 | -7,17% | 202.580,00 |
| 05.07.2024 | 3,15 | 3,18 | 3,05 | 3,07 | -4,06% | 121.070,00 |
| 03.07.2024 | 3,20 | 3,27 | 3,19 | 3,20 | 0,00% | 88.761,00 |
| 02.07.2024 | 3,22 | 3,22 | 3,16 | 3,20 | -0,31% | 107.267,00 |
| 01.07.2024 | 3,19 | 3,23 | 3,15 | 3,21 | 0,63% | 172.090,00 |
| 28.06.2024 | 3,20 | 3,22 | 3,16 | 3,19 | 0,63% | 170.140,00 |
| 27.06.2024 | 3,18 | 3,20 | 3,11 | 3,17 | 0,32% | 116.466,00 |
| 26.06.2024 | 3,17 | 3,20 | 3,07 | 3,16 | 1,61% | 161.832,00 |
| 25.06.2024 | 3,10 | 3,12 | 3,09 | 3,11 | 0,32% | 127.458,00 |
| 24.06.2024 | 3,10 | 3,12 | 3,06 | 3,10 | 0,00% | 182.142,00 |
| 21.06.2024 | 3,09 | 3,11 | 3,08 | 3,10 | -0,32% | 107.775,00 |
| 20.06.2024 | 3,10 | 3,12 | 3,06 | 3,11 | 0,00% | 265.151,00 |
| 18.06.2024 | 3,09 | 3,14 | 3,00 | 3,11 | 0,00% | 259.828,00 |
| 17.06.2024 | 3,14 | 3,17 | 3,08 | 3,11 | -1,58% | 214.046,00 |
| 14.06.2024 | 3,16 | 3,18 | 2,91 | 3,16 | -0,63% | 364.675,00 |
| 13.06.2024 | 3,22 | 3,24 | 3,14 | 3,18 | 0,00% | 227.820,00 |