1,680$
-2,89%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 1,78 | 1,78 | 1,68 | 1,68 | -2,89% | 11.900,00 |
| 09.10.2026 | 1,79 | 1,80 | 1,72 | 1,73 | -1,70% | 226.139,00 |
| 08.10.2026 | 1,82 | 1,83 | 1,74 | 1,76 | -4,86% | 596.252,00 |
| 07.10.2026 | 1,90 | 1,90 | 1,83 | 1,85 | -1,60% | 423.227,00 |
| 06.10.2026 | 1,90 | 1,90 | 1,87 | 1,88 | 0,00% | 255.838,00 |
| 05.10.2026 | 1,91 | 1,92 | 1,85 | 1,88 | -1,57% | 278.101,00 |
| 02.10.2026 | 1,92 | 1,95 | 1,89 | 1,91 | 2,14% | 469.270,00 |
| 01.10.2026 | 1,89 | 1,89 | 1,82 | 1,87 | -0,53% | 317.233,00 |
| 30.09.2026 | 1,85 | 1,89 | 1,84 | 1,88 | 2,73% | 365.082,00 |
| 29.09.2026 | 1,83 | 1,88 | 1,81 | 1,83 | 1,10% | 391.041,00 |
| 28.09.2026 | 1,86 | 1,88 | 1,80 | 1,81 | -3,72% | 427.442,00 |
| 25.09.2026 | 1,85 | 1,91 | 1,84 | 1,88 | 1,62% | 434.616,00 |
| 24.09.2026 | 1,87 | 1,88 | 1,83 | 1,85 | -3,65% | 478.758,00 |
| 23.09.2026 | 1,90 | 1,92 | 1,83 | 1,92 | 0,00% | 620.426,00 |
| 22.09.2026 | 1,86 | 1,92 | 1,80 | 1,92 | 8,47% | 1.161.671,00 |
| 21.09.2026 | 1,70 | 1,78 | 1,69 | 1,77 | 7,27% | 928.295,00 |
| 18.09.2026 | 1,65 | 1,67 | 1,61 | 1,65 | 1,23% | 745.306,00 |
| 17.09.2026 | 1,63 | 1,69 | 1,59 | 1,63 | 3,82% | 760.157,00 |
| 16.09.2026 | 1,62 | 1,62 | 1,56 | 1,57 | -1,26% | 438.221,00 |
| 15.09.2026 | 1,60 | 1,62 | 1,56 | 1,59 | -1,85% | 598.385,00 |
| 14.09.2026 | 1,65 | 1,65 | 1,60 | 1,62 | -2,41% | 562.576,00 |
| 11.09.2026 | 1,71 | 1,73 | 1,65 | 1,66 | 0,61% | 752.853,00 |
| 10.09.2026 | 1,67 | 1,68 | 1,62 | 1,65 | -1,79% | 578.090,00 |
| 09.09.2026 | 1,70 | 1,72 | 1,65 | 1,68 | -0,59% | 701.057,00 |
| 08.09.2026 | 1,73 | 1,77 | 1,67 | 1,69 | -1,17% | 977.878,00 |
| 04.09.2026 | 1,67 | 1,74 | 1,66 | 1,71 | 2,40% | 622.920,00 |
| 03.09.2026 | 1,73 | 1,73 | 1,64 | 1,67 | -3,47% | 1.024.114,00 |
| 02.09.2026 | 1,74 | 1,75 | 1,69 | 1,73 | 0,58% | 454.463,00 |
| 01.09.2026 | 1,73 | 1,74 | 1,69 | 1,72 | -3,37% | 557.142,00 |
| 31.08.2026 | 1,78 | 1,82 | 1,74 | 1,78 | -1,11% | 625.096,00 |
| 28.08.2026 | 1,84 | 1,89 | 1,79 | 1,80 | -3,74% | 491.850,00 |
| 27.08.2026 | 1,83 | 1,87 | 1,80 | 1,87 | 4,47% | 460.008,00 |
| 26.08.2026 | 1,81 | 1,84 | 1,79 | 1,79 | -1,10% | 246.027,00 |
| 25.08.2026 | 1,80 | 1,82 | 1,74 | 1,81 | 2,26% | 626.387,00 |
| 24.08.2026 | 1,78 | 1,79 | 1,69 | 1,77 | -2,21% | 1.203.369,00 |
| 21.08.2026 | 1,81 | 1,82 | 1,76 | 1,81 | 2,26% | 708.314,00 |
| 20.08.2026 | 1,79 | 1,82 | 1,72 | 1,77 | -2,75% | 593.019,00 |
| 19.08.2026 | 1,84 | 1,88 | 1,76 | 1,82 | -0,55% | 687.740,00 |
| 18.08.2026 | 1,82 | 1,96 | 1,77 | 1,83 | -4,19% | 1.448.374,00 |
| 17.08.2026 | 1,94 | 2,00 | 1,89 | 1,91 | -1,55% | 1.038.203,00 |
| 14.08.2026 | 1,97 | 2,04 | 1,91 | 1,94 | 0,00% | 1.158.232,00 |
| 13.08.2026 | 1,82 | 2,06 | 1,82 | 1,94 | 3,74% | 2.017.717,00 |
| 12.08.2026 | 1,98 | 1,98 | 1,77 | 1,87 | 11,31% | 2.702.352,00 |
| 11.08.2026 | 1,69 | 1,71 | 1,67 | 1,68 | 0,60% | 685.272,00 |
| 10.08.2026 | 1,75 | 1,75 | 1,66 | 1,67 | -4,02% | 505.291,00 |
| 07.08.2026 | 1,70 | 1,75 | 1,68 | 1,74 | 3,57% | 628.080,00 |
| 06.08.2026 | 1,69 | 1,71 | 1,63 | 1,68 | -0,59% | 518.341,00 |
| 05.08.2026 | 1,76 | 1,77 | 1,66 | 1,69 | -3,43% | 627.922,00 |
| 04.08.2026 | 1,73 | 1,78 | 1,71 | 1,75 | 7,36% | 891.926,00 |
| 03.08.2026 | 1,55 | 1,65 | 1,54 | 1,63 | 3,82% | 629.825,00 |
| 31.07.2026 | 1,60 | 1,63 | 1,53 | 1,57 | 0,64% | 892.060,00 |
| 30.07.2026 | 1,50 | 1,57 | 1,50 | 1,56 | 5,41% | 658.695,00 |
| 29.07.2026 | 1,52 | 1,56 | 1,47 | 1,48 | -3,27% | 591.129,00 |
| 28.07.2026 | 1,55 | 1,58 | 1,41 | 1,53 | -3,16% | 1.305.835,00 |
| 27.07.2026 | 1,63 | 1,67 | 1,53 | 1,58 | -3,07% | 1.095.872,00 |
| 24.07.2026 | 1,72 | 1,72 | 1,62 | 1,63 | -5,23% | 789.647,00 |
| 23.07.2026 | 1,71 | 1,80 | 1,71 | 1,72 | -2,82% | 552.791,00 |
| 22.07.2026 | 1,73 | 1,81 | 1,70 | 1,77 | 0,00% | 545.025,00 |
| 21.07.2026 | 1,73 | 1,81 | 1,72 | 1,77 | 6,63% | 1.100.316,00 |
| 20.07.2026 | 1,71 | 1,74 | 1,63 | 1,66 | -2,92% | 1.116.281,00 |
| 17.07.2026 | 1,75 | 1,76 | 1,62 | 1,71 | -1,16% | 1.262.602,00 |
| 16.07.2026 | 1,85 | 1,87 | 1,72 | 1,73 | -10,36% | 1.918.659,00 |
| 15.07.2026 | 2,04 | 2,08 | 1,87 | 1,93 | -4,46% | 1.074.121,00 |
| 14.07.2026 | 2,02 | 2,05 | 1,99 | 2,02 | 2,54% | 744.394,00 |
| 13.07.2026 | 2,02 | 2,06 | 1,97 | 1,97 | -5,29% | 1.113.132,00 |
| 10.07.2026 | 2,09 | 2,11 | 2,02 | 2,08 | -0,48% | 638.096,00 |
| 09.07.2026 | 2,10 | 2,14 | 2,04 | 2,09 | 2,45% | 709.756,00 |
| 08.07.2026 | 1,98 | 2,05 | 1,95 | 2,04 | 0,49% | 1.085.818,00 |
| 07.07.2026 | 2,04 | 2,07 | 1,98 | 2,03 | -3,79% | 1.336.470,00 |
| 06.07.2026 | 2,10 | 2,24 | 2,10 | 2,11 | 1,93% | 1.055.296,00 |
| 02.07.2026 | 2,25 | 2,29 | 2,05 | 2,07 | -7,17% | 1.807.743,00 |
| 01.07.2026 | 2,22 | 2,34 | 2,19 | 2,23 | -1,33% | 1.380.657,00 |
| 30.06.2026 | 2,16 | 2,38 | 2,16 | 2,26 | 4,15% | 2.024.555,00 |
| 29.06.2026 | 2,01 | 2,24 | 1,97 | 2,17 | 9,60% | 1.910.684,00 |
| 26.06.2026 | 1,97 | 2,02 | 1,94 | 1,98 | -2,94% | 1.276.884,00 |
| 25.06.2026 | 2,10 | 2,12 | 1,95 | 2,04 | 0,99% | 2.156.972,00 |
| 24.06.2026 | 2,15 | 2,16 | 2,00 | 2,02 | -7,34% | 1.872.909,00 |
| 23.06.2026 | 2,09 | 2,23 | 2,08 | 2,18 | -0,91% | 1.077.131,00 |
| 22.06.2026 | 2,49 | 2,49 | 2,19 | 2,20 | -9,84% | 2.491.095,00 |
| 18.06.2026 | 2,38 | 2,47 | 2,29 | 2,44 | 7,49% | 6.686.803,00 |
| 17.06.2026 | 2,36 | 2,45 | 2,24 | 2,27 | -3,40% | 1.644.463,00 |
| 16.06.2026 | 2,46 | 2,65 | 2,33 | 2,35 | -4,08% | 2.607.894,00 |
| 15.06.2026 | 2,34 | 2,49 | 2,31 | 2,45 | 10,86% | 3.314.364,00 |
| 12.06.2026 | 2,18 | 2,28 | 2,13 | 2,21 | 0,00% | 1.846.752,00 |
| 11.06.2026 | 2,14 | 2,23 | 2,07 | 2,21 | 5,24% | 2.321.968,00 |
| 10.06.2026 | 2,11 | 2,22 | 2,06 | 2,10 | -2,33% | 1.861.873,00 |
| 09.06.2026 | 2,32 | 2,40 | 2,01 | 2,15 | -4,44% | 4.862.035,00 |
| 08.06.2026 | 2,31 | 2,39 | 2,19 | 2,25 | 6,64% | 5.519.582,00 |
| 05.06.2026 | 3,10 | 3,14 | 1,71 | 2,11 | -34,67% | 17.420.216,00 |
| 04.06.2026 | 3,03 | 3,38 | 2,93 | 3,23 | 0,31% | 1.489.952,00 |
| 03.06.2026 | 3,33 | 3,46 | 3,15 | 3,22 | -2,72% | 1.842.828,00 |
| 02.06.2026 | 3,40 | 3,63 | 3,29 | 3,31 | -1,19% | 2.256.775,00 |
| 01.06.2026 | 3,40 | 3,50 | 3,21 | 3,35 | -5,10% | 2.600.747,00 |
| 29.05.2026 | 3,71 | 3,71 | 3,37 | 3,53 | 0,86% | 4.489.481,00 |
| 28.05.2026 | 3,17 | 3,50 | 3,07 | 3,50 | 11,11% | 3.529.449,00 |
| 27.05.2026 | 3,37 | 3,39 | 3,06 | 3,15 | -3,37% | 2.265.143,00 |
| 26.05.2026 | 3,35 | 3,44 | 3,06 | 3,26 | 1,24% | 2.791.232,00 |
| 22.05.2026 | 3,06 | 3,30 | 3,03 | 3,22 | 5,23% | 2.614.319,00 |
| 21.05.2026 | 2,91 | 3,12 | 2,85 | 3,06 | 5,52% | 2.155.641,00 |
| 20.05.2026 | 2,76 | 2,93 | 2,64 | 2,90 | 9,02% | 2.553.790,00 |