2,165$
-32,97%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 2,68 | 2,76 | 2,51 | 2,66 | -5,67% | 2.821.282,00 |
| 18.05.2026 | 3,00 | 3,00 | 2,68 | 2,82 | -7,54% | 2.888.714,00 |
| 15.05.2026 | 3,06 | 3,48 | 3,04 | 3,05 | -9,50% | 5.347.000,00 |
| 14.05.2026 | 3,00 | 3,50 | 2,90 | 3,37 | 14,24% | 7.284.759,00 |
| 13.05.2026 | 2,79 | 3,07 | 2,74 | 2,95 | 9,26% | 5.580.857,00 |
| 12.05.2026 | 2,80 | 2,85 | 2,46 | 2,70 | -5,26% | 3.853.569,00 |
| 11.05.2026 | 2,77 | 2,90 | 2,64 | 2,85 | 2,15% | 4.957.923,00 |
| 08.05.2026 | 2,41 | 2,80 | 2,35 | 2,79 | 15,77% | 5.478.406,00 |
| 07.05.2026 | 2,46 | 2,48 | 2,33 | 2,41 | -3,60% | 2.293.559,00 |
| 06.05.2026 | 2,48 | 2,50 | 2,33 | 2,50 | 3,31% | 3.002.925,00 |
| 05.05.2026 | 2,23 | 2,50 | 2,12 | 2,42 | 7,56% | 4.480.254,00 |
| 04.05.2026 | 2,31 | 2,44 | 2,19 | 2,25 | -3,85% | 3.332.561,00 |
| 01.05.2026 | 2,07 | 2,37 | 2,02 | 2,34 | 7,83% | 6.160.247,00 |
| 30.04.2026 | 1,54 | 2,55 | 1,51 | 2,17 | 43,71% | 41.313.624,00 |
| 29.04.2026 | 1,56 | 1,59 | 1,47 | 1,51 | 0,00% | 818.774,00 |
| 28.04.2026 | 1,55 | 1,60 | 1,45 | 1,51 | -6,21% | 984.991,00 |
| 27.04.2026 | 1,78 | 1,78 | 1,60 | 1,61 | -10,06% | 1.155.936,00 |
| 24.04.2026 | 1,67 | 1,80 | 1,62 | 1,79 | 8,48% | 1.350.353,00 |
| 23.04.2026 | 1,69 | 1,73 | 1,59 | 1,65 | 2,48% | 1.427.901,00 |
| 22.04.2026 | 1,52 | 1,65 | 1,52 | 1,61 | 7,33% | 1.075.133,00 |
| 21.04.2026 | 1,50 | 1,55 | 1,48 | 1,50 | 2,04% | 582.959,00 |
| 20.04.2026 | 1,50 | 1,51 | 1,44 | 1,47 | -3,29% | 396.232,00 |
| 17.04.2026 | 1,59 | 1,59 | 1,52 | 1,52 | -1,94% | 661.933,00 |
| 16.04.2026 | 1,47 | 1,56 | 1,47 | 1,55 | 5,44% | 922.427,00 |
| 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 |