4,185$
-0,36%
Echtzeit-Aktienkurs Vimeo Inc.
Bid:
Ask:
Aktienkurse zur Vimeo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 4,14 | 4,23 | 4,14 | 4,19 | -0,36% | 39.258,00 |
| 22.08.2025 | 3,97 | 4,22 | 3,96 | 4,20 | 6,60% | 1.806.117,00 |
| 21.08.2025 | 3,93 | 3,96 | 3,91 | 3,94 | -0,25% | 544.807,00 |
| 20.08.2025 | 4,05 | 4,06 | 3,94 | 3,95 | -2,47% | 537.879,00 |
| 19.08.2025 | 4,12 | 4,19 | 4,05 | 4,05 | -1,70% | 675.761,00 |
| 18.08.2025 | 3,93 | 4,13 | 3,93 | 4,12 | 4,57% | 1.032.698,00 |
| 15.08.2025 | 4,00 | 4,08 | 3,91 | 3,94 | -1,25% | 2.138.320,00 |
| 14.08.2025 | 3,99 | 4,04 | 3,92 | 3,99 | -1,97% | 939.567,00 |
| 13.08.2025 | 3,85 | 4,08 | 3,80 | 4,07 | 6,54% | 1.177.872,00 |
| 12.08.2025 | 3,81 | 3,87 | 3,77 | 3,82 | 0,53% | 1.039.327,00 |
| 11.08.2025 | 3,88 | 3,90 | 3,78 | 3,80 | -2,31% | 886.756,00 |
| 08.08.2025 | 4,04 | 4,04 | 3,86 | 3,89 | -3,47% | 1.374.477,00 |
| 07.08.2025 | 4,24 | 4,25 | 4,00 | 4,03 | -4,28% | 1.398.779,00 |
| 06.08.2025 | 4,13 | 4,23 | 4,08 | 4,21 | 1,94% | 1.964.414,00 |
| 05.08.2025 | 4,39 | 4,50 | 4,03 | 4,13 | 8,12% | 3.769.495,00 |
| 04.08.2025 | 3,66 | 3,84 | 3,66 | 3,82 | 4,66% | 1.755.511,00 |
| 01.08.2025 | 3,79 | 3,79 | 3,64 | 3,65 | -3,69% | 1.436.465,00 |
| 31.07.2025 | 3,80 | 3,84 | 3,75 | 3,79 | -0,26% | 1.201.390,00 |
| 30.07.2025 | 3,89 | 3,89 | 3,78 | 3,80 | -1,30% | 1.276.042,00 |
| 29.07.2025 | 4,06 | 4,06 | 3,83 | 3,85 | -4,47% | 1.071.392,00 |
| 28.07.2025 | 4,11 | 4,12 | 4,02 | 4,03 | -1,47% | 648.495,00 |
| 25.07.2025 | 4,13 | 4,14 | 4,05 | 4,09 | -0,97% | 777.714,00 |
| 24.07.2025 | 4,15 | 4,18 | 4,10 | 4,13 | -1,43% | 779.719,00 |
| 23.07.2025 | 4,27 | 4,27 | 4,13 | 4,19 | -0,95% | 1.003.413,00 |
| 22.07.2025 | 4,04 | 4,24 | 4,03 | 4,23 | 4,96% | 1.172.079,00 |
| 21.07.2025 | 3,98 | 4,04 | 3,95 | 4,03 | 2,03% | 916.306,00 |
| 18.07.2025 | 4,01 | 4,01 | 3,92 | 3,95 | -0,25% | 1.116.534,00 |
| 17.07.2025 | 3,95 | 4,01 | 3,92 | 3,96 | 0,76% | 1.340.435,00 |
| 16.07.2025 | 3,97 | 3,97 | 3,86 | 3,93 | -1,01% | 1.046.361,00 |
| 15.07.2025 | 3,99 | 4,02 | 3,95 | 3,97 | -0,50% | 1.198.595,00 |
| 14.07.2025 | 3,97 | 4,03 | 3,94 | 3,99 | 0,50% | 1.104.280,00 |
| 11.07.2025 | 4,00 | 4,04 | 3,90 | 3,97 | -1,49% | 3.625.208,00 |
| 10.07.2025 | 4,12 | 4,12 | 4,00 | 4,03 | -2,18% | 1.835.049,00 |
| 09.07.2025 | 4,01 | 4,12 | 3,96 | 4,12 | 2,62% | 1.490.606,00 |
| 08.07.2025 | 3,97 | 4,08 | 3,95 | 4,02 | 1,65% | 2.314.744,00 |
| 07.07.2025 | 3,92 | 4,01 | 3,91 | 3,95 | 0,51% | 2.426.444,00 |
| 03.07.2025 | 3,95 | 3,97 | 3,90 | 3,93 | 0,13% | 557.152,00 |
| 02.07.2025 | 4,04 | 4,05 | 3,91 | 3,93 | -2,85% | 1.213.178,00 |
| 01.07.2025 | 4,03 | 4,08 | 3,97 | 4,04 | 0,25% | 1.269.914,00 |
| 30.06.2025 | 4,05 | 4,07 | 4,02 | 4,03 | 0,50% | 1.328.460,00 |
| 27.06.2025 | 4,06 | 4,08 | 3,97 | 4,01 | -1,23% | 4.179.513,00 |
| 26.06.2025 | 4,03 | 4,08 | 3,95 | 4,06 | 0,87% | 1.381.973,00 |
| 25.06.2025 | 4,01 | 4,10 | 3,95 | 4,03 | 1,13% | 1.722.264,00 |
| 24.06.2025 | 3,92 | 4,01 | 3,88 | 3,98 | 2,31% | 2.258.801,00 |
| 23.06.2025 | 3,97 | 3,99 | 3,85 | 3,89 | -2,02% | 1.554.170,00 |
| 20.06.2025 | 4,07 | 4,08 | 3,96 | 3,97 | -1,98% | 4.497.445,00 |
| 18.06.2025 | 4,16 | 4,19 | 4,05 | 4,05 | -2,64% | 4.112.754,00 |
| 17.06.2025 | 4,19 | 4,30 | 4,15 | 4,16 | -3,03% | 1.874.632,00 |
| 16.06.2025 | 4,29 | 4,32 | 4,25 | 4,29 | 1,18% | 966.679,00 |
| 13.06.2025 | 4,25 | 4,35 | 4,22 | 4,24 | -1,62% | 1.134.914,00 |
| 12.06.2025 | 4,41 | 4,43 | 4,30 | 4,31 | -2,93% | 1.541.296,00 |
| 11.06.2025 | 4,55 | 4,57 | 4,44 | 4,44 | -1,77% | 947.314,00 |
| 10.06.2025 | 4,60 | 4,60 | 4,50 | 4,52 | -1,53% | 859.952,00 |
| 09.06.2025 | 4,59 | 4,61 | 4,53 | 4,59 | 1,21% | 708.668,00 |
| 06.06.2025 | 4,58 | 4,58 | 4,50 | 4,54 | 0,67% | 563.051,00 |
| 05.06.2025 | 4,52 | 4,57 | 4,45 | 4,51 | -0,11% | 1.103.451,00 |
| 04.06.2025 | 4,56 | 4,56 | 4,51 | 4,51 | -0,88% | 974.603,00 |
| 03.06.2025 | 4,39 | 4,57 | 4,32 | 4,55 | 3,64% | 957.649,00 |
| 02.06.2025 | 4,32 | 4,42 | 4,30 | 4,39 | 0,69% | 985.107,00 |
| 30.05.2025 | 4,37 | 4,42 | 4,34 | 4,36 | -0,68% | 1.260.156,00 |
| 29.05.2025 | 4,42 | 4,42 | 4,35 | 4,39 | 0,23% | 884.090,00 |
| 28.05.2025 | 4,41 | 4,47 | 4,35 | 4,38 | -1,13% | 1.038.261,00 |
| 27.05.2025 | 4,41 | 4,52 | 4,37 | 4,43 | 1,61% | 2.051.239,00 |
| 23.05.2025 | 4,38 | 4,46 | 4,35 | 4,36 | -2,02% | 930.693,00 |
| 22.05.2025 | 4,47 | 4,54 | 4,44 | 4,45 | -0,22% | 836.382,00 |
| 21.05.2025 | 4,56 | 4,63 | 4,45 | 4,46 | -2,19% | 1.372.488,00 |
| 20.05.2025 | 4,64 | 4,64 | 4,54 | 4,56 | -1,51% | 679.365,00 |
| 19.05.2025 | 4,61 | 4,68 | 4,58 | 4,63 | -1,49% | 737.372,00 |
| 16.05.2025 | 4,72 | 4,73 | 4,66 | 4,70 | -0,42% | 842.919,00 |
| 15.05.2025 | 4,80 | 4,80 | 4,71 | 4,72 | -1,87% | 691.900,00 |
| 14.05.2025 | 4,86 | 4,90 | 4,78 | 4,81 | -1,03% | 1.170.490,00 |
| 13.05.2025 | 4,80 | 4,89 | 4,70 | 4,86 | 1,25% | 1.489.015,00 |
| 12.05.2025 | 4,87 | 4,91 | 4,74 | 4,80 | 3,23% | 1.329.743,00 |
| 09.05.2025 | 4,79 | 4,81 | 4,64 | 4,65 | -2,31% | 1.186.125,00 |
| 08.05.2025 | 4,70 | 4,83 | 4,63 | 4,76 | 1,82% | 1.732.653,00 |
| 07.05.2025 | 4,66 | 4,72 | 4,59 | 4,68 | 0,75% | 1.587.510,00 |
| 06.05.2025 | 4,68 | 4,97 | 4,63 | 4,64 | -9,90% | 2.533.049,00 |
| 05.05.2025 | 5,07 | 5,24 | 5,05 | 5,15 | 0,59% | 1.407.008,00 |
| 02.05.2025 | 5,16 | 5,17 | 5,10 | 5,12 | 0,59% | 1.015.294,00 |
| 01.05.2025 | 5,11 | 5,15 | 5,04 | 5,09 | 1,19% | 1.460.778,00 |
| 30.04.2025 | 5,05 | 5,07 | 4,97 | 5,03 | -3,27% | 1.052.690,00 |
| 29.04.2025 | 4,99 | 5,26 | 4,96 | 5,20 | 3,17% | 1.486.943,00 |
| 28.04.2025 | 5,19 | 5,24 | 5,03 | 5,04 | -3,08% | 868.044,00 |
| 25.04.2025 | 5,13 | 5,25 | 5,11 | 5,20 | 1,17% | 1.081.972,00 |
| 24.04.2025 | 4,99 | 5,17 | 4,99 | 5,14 | 2,39% | 1.064.559,00 |
| 23.04.2025 | 5,12 | 5,14 | 4,99 | 5,02 | 1,62% | 1.348.659,00 |
| 22.04.2025 | 4,92 | 5,01 | 4,84 | 4,94 | 2,07% | 1.509.584,00 |
| 21.04.2025 | 4,69 | 4,86 | 4,65 | 4,84 | 1,47% | 3.164.704,00 |
| 17.04.2025 | 4,73 | 4,81 | 4,69 | 4,77 | 1,06% | 1.305.673,00 |
| 16.04.2025 | 4,73 | 4,81 | 4,65 | 4,72 | -0,63% | 1.570.789,00 |
| 15.04.2025 | 4,84 | 4,87 | 4,71 | 4,75 | -2,26% | 1.602.128,00 |
| 14.04.2025 | 4,95 | 4,95 | 4,73 | 4,86 | 1,04% | 2.852.968,00 |
| 11.04.2025 | 4,86 | 4,87 | 4,70 | 4,81 | -1,43% | 1.007.213,00 |
| 10.04.2025 | 4,94 | 4,96 | 4,79 | 4,88 | -3,94% | 1.091.051,00 |
| 09.04.2025 | 4,54 | 5,22 | 4,51 | 5,08 | 9,72% | 2.015.560,00 |
| 08.04.2025 | 4,79 | 4,88 | 4,55 | 4,63 | -2,11% | 1.848.861,00 |
| 07.04.2025 | 4,50 | 5,00 | 4,38 | 4,73 | -0,42% | 1.896.869,00 |
| 04.04.2025 | 4,73 | 4,85 | 4,61 | 4,75 | -2,96% | 1.767.504,00 |
| 03.04.2025 | 5,06 | 5,11 | 4,83 | 4,90 | -7,12% | 1.525.643,00 |
| 02.04.2025 | 5,13 | 5,32 | 5,08 | 5,27 | 0,57% | 885.175,00 |