3,380€
2,42%
Echtzeit-Aktienkurs enVVeno Medical Corp.
Bid:
Ask:
Aktienkurse zur enVVeno Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,41 | 3,43 | 3,32 | 3,40 | -0,29% | - |
| 01.07.2025 | 3,38 | 3,45 | 3,34 | 3,41 | 1,19% | - |
| 30.06.2025 | 3,47 | 3,53 | 3,32 | 3,37 | -2,88% | - |
| 27.06.2025 | 3,50 | 3,57 | 3,46 | 3,47 | -1,98% | - |
| 26.06.2025 | 3,54 | 3,73 | 3,50 | 3,54 | -1,94% | - |
| 25.06.2025 | 3,58 | 3,69 | 3,51 | 3,61 | 1,12% | - |
| 24.06.2025 | 3,52 | 3,72 | 3,50 | 3,57 | 1,13% | - |
| 23.06.2025 | 3,51 | 3,59 | 3,36 | 3,53 | 0,28% | - |
| 20.06.2025 | 3,54 | 3,76 | 3,41 | 3,52 | -1,95% | - |
| 19.06.2025 | 3,62 | 3,62 | 3,59 | 3,59 | -1,10% | - |
| 18.06.2025 | 3,73 | 3,81 | 3,53 | 3,63 | -2,94% | - |
| 17.06.2025 | 3,82 | 3,87 | 3,74 | 3,74 | -3,11% | - |
| 16.06.2025 | 3,70 | 3,91 | 3,65 | 3,86 | 2,39% | - |
| 13.06.2025 | 3,83 | 3,91 | 3,70 | 3,77 | -1,05% | - |
| 12.06.2025 | 3,90 | 3,92 | 3,70 | 3,81 | -3,30% | - |
| 11.06.2025 | 3,72 | 4,08 | 3,67 | 3,94 | 4,23% | - |
| 10.06.2025 | 3,80 | 3,93 | 3,63 | 3,78 | -2,33% | - |
| 09.06.2025 | 3,36 | 4,06 | 3,36 | 3,87 | 14,16% | 1.440,00 |
| 06.06.2025 | 3,00 | 4,03 | 3,00 | 3,39 | 11,15% | - |
| 05.06.2025 | 3,23 | 3,23 | 3,01 | 3,05 | -5,57% | - |
| 04.06.2025 | 3,00 | 3,27 | 3,00 | 3,23 | 5,56% | - |
| 03.06.2025 | 3,09 | 3,16 | 3,03 | 3,06 | -0,65% | - |
| 02.06.2025 | 3,15 | 3,22 | 3,03 | 3,08 | -3,45% | - |
| 30.05.2025 | 3,26 | 3,32 | 3,15 | 3,19 | -3,63% | - |
| 29.05.2025 | 3,13 | 3,32 | 3,11 | 3,31 | 6,09% | - |
| 28.05.2025 | 3,24 | 3,37 | 3,12 | 3,12 | -4,88% | - |
| 27.05.2025 | 2,97 | 3,31 | 2,97 | 3,28 | 10,07% | - |
| 26.05.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 0,00% | - |
| 23.05.2025 | 2,96 | 3,12 | 2,96 | 2,98 | -1,32% | - |
| 22.05.2025 | 3,00 | 3,18 | 2,93 | 3,02 | -1,63% | - |
| 21.05.2025 | 3,33 | 3,36 | 3,06 | 3,07 | -8,08% | - |
| 20.05.2025 | 3,16 | 3,36 | 3,16 | 3,34 | 3,73% | - |
| 19.05.2025 | 3,24 | 3,32 | 3,21 | 3,22 | -1,83% | - |
| 16.05.2025 | 3,32 | 3,40 | 3,19 | 3,28 | -2,67% | - |
| 15.05.2025 | 3,22 | 3,39 | 3,07 | 3,37 | 2,12% | - |
| 14.05.2025 | 3,40 | 3,55 | 3,30 | 3,30 | -2,94% | - |
| 13.05.2025 | 3,20 | 3,41 | 3,20 | 3,40 | 3,66% | - |
| 12.05.2025 | 3,26 | 3,36 | 3,26 | 3,28 | 2,18% | - |
| 09.05.2025 | 3,18 | 3,27 | 3,08 | 3,21 | -1,23% | - |
| 08.05.2025 | 3,30 | 3,38 | 3,25 | 3,25 | -2,69% | - |
| 07.05.2025 | 3,08 | 3,48 | 3,07 | 3,34 | 8,44% | - |
| 06.05.2025 | 3,08 | 3,16 | 3,02 | 3,08 | -1,91% | - |
| 05.05.2025 | 3,14 | 3,18 | 3,01 | 3,14 | -0,63% | - |
| 02.05.2025 | 2,93 | 3,30 | 2,92 | 3,16 | 18,80% | - |
| 30.04.2025 | 2,56 | 2,68 | 2,41 | 2,66 | 2,31% | - |
| 29.04.2025 | 2,43 | 2,61 | 2,43 | 2,60 | 7,00% | - |
| 28.04.2025 | 2,40 | 2,45 | 2,37 | 2,43 | 0,83% | - |
| 25.04.2025 | 2,36 | 2,43 | 2,35 | 2,41 | -0,41% | - |
| 24.04.2025 | 2,36 | 2,42 | 2,32 | 2,42 | 2,11% | - |
| 23.04.2025 | 2,28 | 2,44 | 2,27 | 2,37 | 4,87% | - |
| 22.04.2025 | 2,10 | 2,28 | 2,00 | 2,26 | 6,10% | - |
| 17.04.2025 | 2,08 | 2,15 | 2,05 | 2,13 | 1,43% | - |
| 16.04.2025 | 2,04 | 2,14 | 2,02 | 2,10 | 1,94% | - |
| 15.04.2025 | 1,99 | 2,16 | 1,98 | 2,06 | 4,57% | - |
| 14.04.2025 | 1,94 | 2,19 | 1,93 | 1,97 | 2,87% | - |
| 11.04.2025 | 1,90 | 1,96 | 1,82 | 1,92 | 0,52% | - |
| 10.04.2025 | 2,10 | 2,10 | 1,89 | 1,91 | -7,97% | - |
| 09.04.2025 | 1,91 | 2,21 | 1,84 | 2,07 | 6,15% | - |
| 08.04.2025 | 2,08 | 2,20 | 1,95 | 1,95 | -7,58% | - |
| 07.04.2025 | 2,06 | 2,14 | 1,93 | 2,11 | 0,00% | - |
| 04.04.2025 | 2,23 | 2,39 | 2,02 | 2,11 | -5,80% | - |
| 03.04.2025 | 2,34 | 2,44 | 2,22 | 2,24 | -6,67% | - |
| 02.04.2025 | 2,36 | 2,42 | 2,32 | 2,40 | 2,13% | - |
| 01.04.2025 | 2,43 | 2,49 | 2,32 | 2,35 | -3,29% | - |
| 31.03.2025 | 2,48 | 2,56 | 2,37 | 2,43 | -6,54% | - |
| 28.03.2025 | 2,61 | 2,65 | 2,50 | 2,60 | -6,47% | - |
| 27.03.2025 | 2,68 | 2,82 | 2,59 | 2,78 | 0,72% | - |
| 26.03.2025 | 2,73 | 2,84 | 2,63 | 2,76 | 1,47% | - |
| 25.03.2025 | 2,70 | 2,80 | 2,61 | 2,72 | -0,73% | - |
| 24.03.2025 | 2,78 | 2,84 | 2,69 | 2,74 | -5,19% | - |
| 21.03.2025 | 2,62 | 2,89 | 2,62 | 2,89 | 5,86% | - |
| 20.03.2025 | 2,56 | 2,84 | 2,56 | 2,73 | -3,53% | - |
| 19.03.2025 | 2,63 | 2,97 | 2,58 | 2,83 | 5,60% | - |
| 18.03.2025 | 2,69 | 2,71 | 2,59 | 2,68 | 1,52% | - |
| 17.03.2025 | 2,67 | 2,78 | 2,60 | 2,64 | -0,38% | - |
| 14.03.2025 | 2,59 | 2,69 | 2,57 | 2,65 | -0,75% | - |
| 13.03.2025 | 2,62 | 2,69 | 2,55 | 2,67 | -1,11% | - |
| 12.03.2025 | 2,62 | 2,72 | 2,53 | 2,70 | -3,57% | - |
| 11.03.2025 | 2,48 | 2,81 | 2,46 | 2,80 | 5,66% | - |
| 10.03.2025 | 2,84 | 2,85 | 2,47 | 2,65 | -6,69% | - |
| 07.03.2025 | 2,74 | 3,05 | 2,70 | 2,84 | 1,79% | - |
| 06.03.2025 | 2,80 | 3,06 | 2,75 | 2,79 | -2,45% | - |
| 05.03.2025 | 2,83 | 2,91 | 2,72 | 2,86 | 0,00% | - |
| 04.03.2025 | 2,85 | 2,93 | 2,65 | 2,86 | 0,35% | - |
| 03.03.2025 | 3,05 | 3,30 | 2,83 | 2,85 | -6,86% | - |
| 28.02.2025 | 3,38 | 3,43 | 2,40 | 3,06 | -9,47% | - |
| 27.02.2025 | 3,38 | 3,64 | 3,26 | 3,38 | 0,00% | - |
| 26.02.2025 | 3,31 | 3,40 | 3,28 | 3,38 | 2,42% | - |
| 25.02.2025 | 3,30 | 3,42 | 3,18 | 3,30 | -1,79% | - |
| 24.02.2025 | 3,59 | 3,60 | 3,34 | 3,36 | -4,82% | - |
| 21.02.2025 | 3,63 | 3,67 | 3,34 | 3,53 | -3,02% | - |
| 20.02.2025 | 3,45 | 3,66 | 3,31 | 3,64 | 5,20% | - |
| 19.02.2025 | 3,35 | 3,54 | 3,35 | 3,46 | 2,98% | - |
| 18.02.2025 | 3,36 | 3,46 | 3,25 | 3,36 | -1,75% | - |
| 17.02.2025 | 3,42 | 3,42 | 3,40 | 3,42 | 0,29% | - |
| 14.02.2025 | 3,35 | 3,60 | 3,23 | 3,41 | 2,10% | - |
| 13.02.2025 | 3,19 | 3,52 | 3,08 | 3,34 | 4,38% | - |
| 12.02.2025 | 2,93 | 3,30 | 2,91 | 3,20 | 8,47% | - |
| 11.02.2025 | 2,95 | 3,02 | 2,89 | 2,95 | 0,34% | - |
| 10.02.2025 | 2,92 | 3,13 | 2,92 | 2,94 | -1,01% | - |