0,346$
10,19%
Echtzeit-Aktienkurs enVVeno Medical Corp.
Bid:
Ask:
Aktienkurse zur enVVeno Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,09 | 12,09 | 10,84 | 11,45 | -5,47% | 154,00 |
| 05.03.2026 | 10,40 | 12,85 | 10,40 | 12,11 | 12,30% | 154,00 |
| 04.03.2026 | 10,84 | 10,96 | 10,37 | 10,79 | 0,61% | 7.554,00 |
| 03.03.2026 | 10,17 | 10,78 | 10,17 | 10,72 | 5,20% | 3.908,00 |
| 02.03.2026 | 10,16 | 10,58 | 10,16 | 10,19 | 1,90% | 3.665,00 |
| 27.02.2026 | 9,91 | 11,21 | 9,91 | 10,00 | -3,85% | 10.660,00 |
| 26.02.2026 | 10,38 | 11,42 | 9,86 | 10,40 | 0,48% | 12.183,00 |
| 25.02.2026 | 12,20 | 12,20 | 10,34 | 10,35 | -10,00% | 20.469,00 |
| 24.02.2026 | 12,05 | 12,70 | 11,50 | 11,50 | 1,86% | 30.658,00 |
| 23.02.2026 | 11,70 | 11,85 | 11,00 | 11,29 | -4,73% | 27.766,00 |
| 20.02.2026 | 10,27 | 12,32 | 10,27 | 11,85 | 18,62% | 41.652,00 |
| 19.02.2026 | 9,91 | 10,05 | 9,33 | 9,99 | 3,95% | 5.570,00 |
| 18.02.2026 | 8,89 | 10,21 | 8,89 | 9,61 | 10,84% | 8.574,00 |
| 17.02.2026 | 9,15 | 10,06 | 8,67 | 8,67 | -7,02% | 5.112,00 |
| 13.02.2026 | 9,10 | 9,71 | 8,93 | 9,33 | 1,47% | 4.721,00 |
| 12.02.2026 | 9,39 | 9,39 | 8,82 | 9,19 | -1,18% | 22.363,00 |
| 11.02.2026 | 9,17 | 9,53 | 8,77 | 9,30 | -0,53% | 18.115,00 |
| 10.02.2026 | 9,93 | 9,93 | 9,35 | 9,35 | -5,56% | 7.355,00 |
| 09.02.2026 | 9,84 | 10,42 | 9,62 | 9,90 | -4,99% | 125.412,00 |
| 06.02.2026 | 9,25 | 10,53 | 9,11 | 10,42 | 11,44% | 16.842,00 |
| 05.02.2026 | 9,39 | 9,52 | 9,14 | 9,35 | -0,43% | 8.896,00 |
| 04.02.2026 | 10,47 | 10,47 | 9,39 | 9,39 | -8,21% | 9.778,00 |
| 03.02.2026 | 11,04 | 11,04 | 10,22 | 10,23 | -7,92% | 8.369,00 |
| 02.02.2026 | 12,05 | 12,35 | 10,81 | 11,11 | -6,87% | 22.066,00 |
| 30.01.2026 | 9,42 | 12,42 | 9,42 | 11,93 | 19,18% | 51.867,00 |
| 29.01.2026 | 10,00 | 10,71 | 9,44 | 10,01 | -2,44% | 23.629,00 |
| 28.01.2026 | 10,50 | 11,40 | 10,10 | 10,26 | 0,20% | 16.656,00 |
| 27.01.2026 | 10,52 | 10,61 | 9,98 | 10,24 | -2,57% | 16.973,00 |
| 26.01.2026 | 11,74 | 12,01 | 10,51 | 10,51 | -10,09% | 31.109,00 |
| 23.01.2026 | 11,00 | 12,00 | 10,50 | 11,69 | 7,05% | 31.786,00 |
| 22.01.2026 | 10,90 | 11,21 | 9,81 | 10,92 | 0,00% | 66.250,00 |
| 21.01.2026 | 11,05 | 12,02 | 10,21 | 10,92 | 3.180,66% | 62.856,00 |
| 20.01.2026 | 0,34 | 0,37 | 0,31 | 0,33 | -97,22% | 69.705,00 |
| 16.01.2026 | 10,68 | 12,91 | 10,68 | 11,97 | 9,09% | 1.486.246,00 |
| 15.01.2026 | 11,73 | 12,39 | 10,97 | 10,97 | -13,18% | 2.089.183,00 |
| 14.01.2026 | 11,43 | 13,22 | 11,43 | 12,64 | 8,11% | 498.544,00 |
| 13.01.2026 | 11,63 | 12,42 | 11,63 | 11,69 | -0,60% | 254.531,00 |
| 12.01.2026 | 13,27 | 13,27 | 11,59 | 11,76 | -6,67% | 260.747,00 |
| 09.01.2026 | 11,90 | 13,51 | 11,61 | 12,60 | 4,65% | 394.358,00 |
| 08.01.2026 | 12,30 | 12,84 | 12,02 | 12,04 | -5,34% | 204.453,00 |
| 07.01.2026 | 12,57 | 12,85 | 12,25 | 12,72 | -1,78% | 163.466,00 |
| 06.01.2026 | 13,13 | 13,79 | 12,64 | 12,95 | -0,80% | 254.862,00 |
| 05.01.2026 | 12,57 | 13,36 | 12,25 | 13,06 | 6,57% | 619.093,00 |