0,346$
10,19%
Echtzeit-Aktienkurs enVVeno Medical Corp.
Bid:
Ask:
Aktienkurse zur enVVeno Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,01 | 10,55 | 10,01 | 10,53 | 2,23% | 2.496,00 |
| 01.04.2026 | 10,48 | 10,51 | 10,15 | 10,30 | 1,98% | 2.740,00 |
| 31.03.2026 | 9,96 | 10,43 | 9,79 | 10,10 | -0,54% | 6.180,00 |
| 30.03.2026 | 10,25 | 10,98 | 9,98 | 10,16 | -4,11% | 6.300,00 |
| 27.03.2026 | 10,40 | 10,95 | 10,08 | 10,59 | 0,76% | 8.605,00 |
| 26.03.2026 | 10,84 | 11,05 | 10,50 | 10,51 | -4,25% | 8.973,00 |
| 25.03.2026 | 10,89 | 11,53 | 10,75 | 10,98 | 2,96% | 11.521,00 |
| 24.03.2026 | 10,87 | 10,96 | 10,60 | 10,66 | 1,43% | 8.371,00 |
| 23.03.2026 | 11,49 | 11,99 | 9,91 | 10,51 | -9,08% | 34.901,00 |
| 20.03.2026 | 12,25 | 12,30 | 11,05 | 11,56 | -6,02% | 18.551,00 |
| 19.03.2026 | 11,49 | 12,30 | 10,42 | 12,30 | 6,77% | 14.746,00 |
| 18.03.2026 | 11,01 | 11,52 | 10,47 | 11,52 | 4,73% | 7.336,00 |
| 17.03.2026 | 11,04 | 11,04 | 11,00 | 11,00 | 2,80% | 1.870,00 |
| 16.03.2026 | 10,60 | 10,90 | 9,76 | 10,70 | 0,85% | 11.700,00 |
| 13.03.2026 | 11,01 | 11,58 | 10,61 | 10,61 | -3,63% | 10.457,00 |
| 12.03.2026 | 11,68 | 12,40 | 10,46 | 11,01 | -10,71% | 140.787,00 |
| 11.03.2026 | 11,78 | 12,50 | 11,78 | 12,33 | 2,58% | 5.545,00 |
| 10.03.2026 | 11,82 | 12,40 | 11,80 | 12,02 | 1,61% | 4.011,00 |
| 09.03.2026 | 11,44 | 11,98 | 10,21 | 11,83 | 3,21% | 10.688,00 |
| 06.03.2026 | 12,09 | 12,09 | 10,84 | 11,46 | -5,37% | 10.634,00 |
| 05.03.2026 | 10,40 | 12,85 | 10,40 | 12,11 | 12,30% | 19.254,00 |
| 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 |
| 02.01.2026 | 11,61 | 12,70 | 11,42 | 12,25 | 9,10% | 210.357,00 |
| 31.12.2025 | 11,82 | 11,89 | 10,86 | 11,23 | -3,89% | 394.164,00 |
| 30.12.2025 | 11,55 | 12,11 | 11,33 | 11,68 | 0,82% | 309.297,00 |
| 29.12.2025 | 12,25 | 12,43 | 11,59 | 11,59 | -8,00% | 426.459,00 |
| 26.12.2025 | 12,60 | 12,92 | 12,08 | 12,60 | 1,44% | 201.379,00 |
| 24.12.2025 | 11,62 | 12,95 | 11,62 | 12,42 | 3,74% | 273.181,00 |
| 23.12.2025 | 11,20 | 12,38 | 11,20 | 11,97 | 5,20% | 546.345,00 |
| 22.12.2025 | 11,90 | 12,05 | 11,20 | 11,38 | 1,59% | 568.803,00 |
| 19.12.2025 | 12,07 | 13,26 | 10,75 | 11,20 | -7,75% | 1.668.949,00 |
| 18.12.2025 | 12,08 | 12,16 | 11,59 | 12,14 | 0,64% | 284.065,00 |
| 17.12.2025 | 11,38 | 12,95 | 10,85 | 12,06 | 7,82% | 1.147.482,00 |
| 16.12.2025 | 10,64 | 11,20 | 10,64 | 11,19 | 1,82% | 116.504,00 |
| 15.12.2025 | 11,55 | 11,55 | 10,54 | 10,99 | -4,06% | 404.985,00 |
| 12.12.2025 | 12,59 | 12,60 | 11,37 | 11,46 | -7,02% | 248.829,00 |
| 11.12.2025 | 12,18 | 12,80 | 11,90 | 12,32 | 1,32% | 337.947,00 |
| 10.12.2025 | 12,13 | 12,95 | 11,78 | 12,16 | 3,27% | 242.220,00 |
| 09.12.2025 | 11,73 | 12,42 | 11,24 | 11,77 | 3,35% | 202.778,00 |
| 08.12.2025 | 12,38 | 13,72 | 11,29 | 11,39 | -7,95% | 281.230,00 |
| 05.12.2025 | 13,55 | 14,10 | 11,99 | 12,38 | -8,87% | 746.785,00 |
| 04.12.2025 | 13,41 | 13,83 | 12,99 | 13,58 | -1,37% | 245.095,00 |
| 03.12.2025 | 12,60 | 14,14 | 12,32 | 13,77 | 8,20% | 302.935,00 |
| 02.12.2025 | 13,69 | 13,84 | 12,73 | 12,73 | -8,55% | 234.300,00 |
| 01.12.2025 | 13,44 | 14,67 | 13,31 | 13,92 | 3,68% | 532.010,00 |
| 28.11.2025 | 11,97 | 13,57 | 11,91 | 13,42 | 12,79% | 448.444,00 |
| 26.11.2025 | 12,60 | 13,86 | 11,55 | 11,90 | -6,41% | 1.305.338,00 |
| 25.11.2025 | 11,59 | 12,93 | 11,57 | 12,72 | 5,21% | 411.833,00 |
| 24.11.2025 | 11,73 | 12,43 | 11,40 | 12,09 | 5,27% | 718.988,00 |
| 21.11.2025 | 11,34 | 11,81 | 10,65 | 11,48 | 1,67% | 408.996,00 |
| 20.11.2025 | 10,99 | 12,25 | 10,56 | 11,29 | 1,90% | 1.150.009,00 |
| 19.11.2025 | 11,53 | 11,67 | 11,03 | 11,08 | -3,97% | 540.605,00 |
| 18.11.2025 | 12,92 | 12,92 | 10,68 | 11,54 | -9,82% | 2.186.254,00 |
| 17.11.2025 | 12,95 | 13,87 | 12,60 | 12,80 | -12,95% | 3.010.452,00 |
| 14.11.2025 | 14,00 | 15,12 | 12,64 | 14,70 | -35,68% | 5.669.375,00 |
| 13.11.2025 | 24,15 | 24,36 | 21,81 | 22,86 | -5,16% | 439.386,00 |
| 12.11.2025 | 24,50 | 24,50 | 23,53 | 24,10 | -0,75% | 56.351,00 |
| 11.11.2025 | 22,41 | 24,28 | 22,06 | 24,28 | 5,63% | 147.428,00 |
| 10.11.2025 | 23,10 | 23,10 | 21,79 | 22,98 | 1,30% | 103.509,00 |
| 07.11.2025 | 22,75 | 24,30 | 21,35 | 22,69 | -1,22% | 167.041,00 |