1,550$
5,44%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 1,47 | 1,56 | 1,47 | 1,55 | 5,44% | 915.341,00 |
| 15.04.2026 | 1,41 | 1,50 | 1,40 | 1,47 | 6,52% | 823.035,00 |
| 14.04.2026 | 1,35 | 1,40 | 1,34 | 1,38 | 2,22% | 403.226,00 |
| 13.04.2026 | 1,33 | 1,36 | 1,32 | 1,35 | 1,50% | 325.269,00 |
| 10.04.2026 | 1,34 | 1,41 | 1,32 | 1,33 | -0,75% | 637.736,00 |
| 09.04.2026 | 1,31 | 1,38 | 1,29 | 1,34 | 2,29% | 425.415,00 |
| 08.04.2026 | 1,24 | 1,36 | 1,24 | 1,31 | 11,02% | 997.516,00 |
| 07.04.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -0,84% | 359.498,00 |
| 06.04.2026 | 1,21 | 1,23 | 1,18 | 1,19 | 0,00% | 322.424,00 |
| 02.04.2026 | 1,12 | 1,20 | 1,11 | 1,19 | 1,71% | 466.998,00 |
| 01.04.2026 | 1,15 | 1,22 | 1,14 | 1,17 | 3,54% | 464.475,00 |
| 31.03.2026 | 1,12 | 1,18 | 1,12 | 1,13 | 1,80% | 309.610,00 |
| 30.03.2026 | 1,18 | 1,20 | 1,10 | 1,11 | -5,93% | 600.787,00 |
| 27.03.2026 | 1,23 | 1,25 | 1,16 | 1,18 | -3,28% | 524.021,00 |
| 26.03.2026 | 1,27 | 1,30 | 1,22 | 1,22 | -3,17% | 329.130,00 |
| 25.03.2026 | 1,27 | 1,31 | 1,24 | 1,26 | 0,80% | 426.078,00 |
| 24.03.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -0,79% | 366.361,00 |
| 23.03.2026 | 1,28 | 1,30 | 1,18 | 1,26 | 3,28% | 1.065.659,00 |
| 20.03.2026 | 1,27 | 1,29 | 1,19 | 1,22 | -4,69% | 1.194.449,00 |
| 19.03.2026 | 1,26 | 1,29 | 1,23 | 1,28 | 2,40% | 582.893,00 |
| 18.03.2026 | 1,33 | 1,34 | 1,25 | 1,25 | -6,72% | 563.699,00 |
| 17.03.2026 | 1,35 | 1,38 | 1,33 | 1,34 | 0,75% | 378.033,00 |
| 16.03.2026 | 1,36 | 1,37 | 1,33 | 1,33 | 0,00% | 214.705,00 |
| 13.03.2026 | 1,40 | 1,40 | 1,33 | 1,33 | -1,48% | 331.466,00 |
| 12.03.2026 | 1,41 | 1,42 | 1,35 | 1,35 | -5,59% | 626.832,00 |
| 11.03.2026 | 1,39 | 1,46 | 1,36 | 1,43 | 3,62% | 343.039,00 |
| 10.03.2026 | 1,38 | 1,45 | 1,36 | 1,38 | 2,22% | 502.603,00 |
| 09.03.2026 | 1,32 | 1,39 | 1,29 | 1,35 | 0,00% | 721.376,00 |
| 06.03.2026 | 1,39 | 1,41 | 1,35 | 1,35 | -3,57% | 825.952,00 |
| 05.03.2026 | 1,47 | 1,48 | 1,40 | 1,40 | -2,78% | 751.912,00 |
| 04.03.2026 | 1,44 | 1,48 | 1,43 | 1,44 | 0,00% | 613.096,00 |
| 03.03.2026 | 1,46 | 1,49 | 1,42 | 1,44 | -2,70% | 566.593,00 |
| 02.03.2026 | 1,46 | 1,53 | 1,44 | 1,48 | 0,00% | 919.814,00 |
| 27.02.2026 | 1,54 | 1,57 | 1,47 | 1,48 | -7,50% | 1.137.881,00 |
| 26.02.2026 | 1,54 | 1,65 | 1,50 | 1,60 | 3,90% | 1.286.150,00 |
| 25.02.2026 | 1,52 | 1,57 | 1,47 | 1,54 | 0,65% | 1.093.036,00 |
| 24.02.2026 | 1,51 | 1,56 | 1,50 | 1,53 | 3,38% | 440.669,00 |
| 23.02.2026 | 1,51 | 1,52 | 1,48 | 1,48 | -1,99% | 526.959,00 |
| 20.02.2026 | 1,49 | 1,56 | 1,47 | 1,51 | 1,34% | 617.178,00 |
| 19.02.2026 | 1,49 | 1,50 | 1,46 | 1,49 | 0,00% | 538.124,00 |
| 18.02.2026 | 1,47 | 1,53 | 1,46 | 1,49 | 2,05% | 594.545,00 |
| 17.02.2026 | 1,50 | 1,51 | 1,45 | 1,46 | -3,95% | 446.340,00 |
| 13.02.2026 | 1,48 | 1,57 | 1,48 | 1,52 | 1,33% | 506.131,00 |
| 12.02.2026 | 1,54 | 1,62 | 1,49 | 1,50 | -2,60% | 684.843,00 |
| 11.02.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -0,65% | 498.192,00 |
| 10.02.2026 | 1,53 | 1,60 | 1,50 | 1,55 | 1,97% | 692.598,00 |
| 09.02.2026 | 1,53 | 1,54 | 1,49 | 1,52 | -1,30% | 804.987,00 |
| 06.02.2026 | 1,45 | 1,56 | 1,45 | 1,54 | 7,69% | 1.059.444,00 |
| 05.02.2026 | 1,50 | 1,53 | 1,41 | 1,43 | -7,14% | 1.060.314,00 |
| 04.02.2026 | 1,62 | 1,63 | 1,49 | 1,54 | -3,75% | 954.648,00 |
| 03.02.2026 | 1,69 | 1,70 | 1,53 | 1,60 | -4,19% | 1.218.199,00 |
| 02.02.2026 | 1,67 | 1,70 | 1,65 | 1,67 | -1,76% | 782.705,00 |
| 30.01.2026 | 1,74 | 1,83 | 1,67 | 1,70 | -3,41% | 1.178.361,00 |
| 29.01.2026 | 1,78 | 1,79 | 1,67 | 1,76 | -0,56% | 1.153.020,00 |
| 28.01.2026 | 1,84 | 1,85 | 1,74 | 1,77 | -3,80% | 1.308.568,00 |
| 27.01.2026 | 1,83 | 1,85 | 1,74 | 1,84 | 0,00% | 1.257.641,00 |
| 26.01.2026 | 1,93 | 1,94 | 1,82 | 1,84 | -6,12% | 1.869.955,00 |
| 23.01.2026 | 2,06 | 2,11 | 1,93 | 1,96 | -6,67% | 2.227.299,00 |
| 22.01.2026 | 2,08 | 2,15 | 2,03 | 2,10 | 7,14% | 2.670.862,00 |
| 21.01.2026 | 1,95 | 2,13 | 1,88 | 1,96 | 1,03% | 2.452.092,00 |
| 20.01.2026 | 1,92 | 2,03 | 1,84 | 1,94 | -2,51% | 2.112.555,00 |
| 16.01.2026 | 2,09 | 2,15 | 1,95 | 1,99 | -4,78% | 3.151.415,00 |
| 15.01.2026 | 2,10 | 2,30 | 2,05 | 2,09 | 0,00% | 3.074.772,00 |
| 14.01.2026 | 2,31 | 2,37 | 2,05 | 2,09 | -10,68% | 3.724.736,00 |
| 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 |