4,765$
1,93%
Echtzeit-Aktienkurs Vimeo Inc.
Bid:
Ask:
Aktienkurse zur Vimeo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 4,70 | 4,83 | 4,63 | 4,76 | 1,82% | 1.949.248,00 |
| 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 |
| 01.04.2025 | 5,26 | 5,34 | 5,21 | 5,24 | -0,47% | 1.072.894,00 |
| 31.03.2025 | 5,26 | 5,32 | 5,24 | 5,27 | -1,03% | 1.349.789,00 |
| 28.03.2025 | 5,41 | 5,43 | 5,30 | 5,32 | -2,92% | 1.171.794,00 |
| 27.03.2025 | 5,42 | 5,56 | 5,41 | 5,48 | 0,37% | 718.640,00 |
| 26.03.2025 | 5,63 | 5,66 | 5,45 | 5,46 | -3,02% | 1.135.977,00 |
| 25.03.2025 | 5,60 | 5,68 | 5,58 | 5,63 | 0,36% | 853.674,00 |
| 24.03.2025 | 5,59 | 5,63 | 5,50 | 5,61 | 2,56% | 1.420.371,00 |
| 21.03.2025 | 5,42 | 5,56 | 5,40 | 5,47 | -0,91% | 2.690.377,00 |
| 20.03.2025 | 5,40 | 5,59 | 5,40 | 5,52 | 1,10% | 969.307,00 |
| 19.03.2025 | 5,37 | 5,51 | 5,35 | 5,46 | 2,44% | 1.176.777,00 |
| 18.03.2025 | 5,40 | 5,41 | 5,31 | 5,33 | -2,47% | 1.086.923,00 |
| 17.03.2025 | 5,46 | 5,53 | 5,39 | 5,47 | 0,64% | 1.092.991,00 |
| 14.03.2025 | 5,43 | 5,50 | 5,36 | 5,43 | 1,69% | 1.045.307,00 |
| 13.03.2025 | 5,35 | 5,41 | 5,30 | 5,34 | -0,74% | 1.153.346,00 |
| 12.03.2025 | 5,53 | 5,57 | 5,35 | 5,38 | -1,10% | 1.110.690,00 |
| 11.03.2025 | 5,53 | 5,58 | 5,34 | 5,44 | -1,81% | 1.187.492,00 |
| 10.03.2025 | 5,50 | 5,55 | 5,35 | 5,54 | -1,77% | 2.143.150,00 |
| 07.03.2025 | 5,49 | 5,68 | 5,46 | 5,64 | 1,81% | 1.282.572,00 |
| 06.03.2025 | 5,59 | 5,77 | 5,47 | 5,54 | -2,72% | 2.189.947,00 |
| 05.03.2025 | 5,58 | 5,71 | 5,53 | 5,70 | 1,06% | 2.031.798,00 |
| 04.03.2025 | 5,55 | 5,77 | 5,43 | 5,64 | -0,97% | 3.425.052,00 |
| 03.03.2025 | 5,99 | 6,05 | 5,66 | 5,69 | -3,40% | 2.223.711,00 |
| 28.02.2025 | 5,61 | 5,92 | 5,61 | 5,89 | 3,61% | 3.278.340,00 |
| 27.02.2025 | 5,80 | 5,83 | 5,63 | 5,69 | -1,47% | 1.838.004,00 |
| 26.02.2025 | 5,80 | 5,94 | 5,74 | 5,77 | -0,35% | 2.223.767,00 |
| 25.02.2025 | 5,52 | 5,86 | 5,51 | 5,79 | 9,04% | 3.526.097,00 |
| 24.02.2025 | 5,40 | 5,47 | 5,28 | 5,31 | -1,67% | 2.865.823,00 |
| 21.02.2025 | 5,54 | 5,54 | 5,29 | 5,40 | -2,00% | 4.567.138,00 |
| 20.02.2025 | 5,58 | 5,85 | 5,25 | 5,51 | -18,73% | 11.960.175,00 |
| 19.02.2025 | 6,73 | 6,79 | 6,48 | 6,78 | 1,04% | 4.606.835,00 |
| 18.02.2025 | 6,70 | 6,89 | 6,64 | 6,71 | 0,60% | 2.171.093,00 |
| 14.02.2025 | 6,66 | 6,74 | 6,63 | 6,67 | 0,60% | 1.003.986,00 |
| 13.02.2025 | 6,57 | 6,71 | 6,45 | 6,63 | 2,63% | 1.065.502,00 |
| 12.02.2025 | 6,36 | 6,52 | 6,30 | 6,46 | 0,00% | 745.753,00 |
| 11.02.2025 | 6,51 | 6,64 | 6,45 | 6,46 | -2,12% | 885.409,00 |
| 10.02.2025 | 6,67 | 6,71 | 6,57 | 6,60 | 0,30% | 1.074.361,00 |
| 07.02.2025 | 6,65 | 6,70 | 6,49 | 6,58 | -0,75% | 1.591.564,00 |
| 06.02.2025 | 6,83 | 6,87 | 6,63 | 6,63 | -2,79% | 819.974,00 |
| 05.02.2025 | 6,85 | 6,90 | 6,74 | 6,82 | -1,59% | 623.861,00 |
| 04.02.2025 | 6,65 | 6,96 | 6,65 | 6,93 | 4,37% | 957.386,00 |
| 03.02.2025 | 6,44 | 6,77 | 6,42 | 6,64 | -1,04% | 872.578,00 |
| 31.01.2025 | 6,84 | 6,96 | 6,69 | 6,71 | -1,47% | 992.273,00 |
| 30.01.2025 | 6,74 | 6,88 | 6,71 | 6,81 | 2,41% | 812.512,00 |
| 29.01.2025 | 6,86 | 6,90 | 6,60 | 6,65 | -3,20% | 1.404.087,00 |
| 28.01.2025 | 6,74 | 7,14 | 6,63 | 6,87 | 2,54% | 1.838.040,00 |
| 27.01.2025 | 6,30 | 6,75 | 6,30 | 6,70 | 2,76% | 1.629.974,00 |
| 24.01.2025 | 6,39 | 6,59 | 6,34 | 6,52 | 2,35% | 884.874,00 |
| 23.01.2025 | 6,11 | 6,38 | 6,11 | 6,37 | 1,92% | 1.545.443,00 |
| 22.01.2025 | 6,35 | 6,40 | 6,25 | 6,25 | -1,57% | 988.949,00 |
| 21.01.2025 | 6,35 | 6,44 | 6,27 | 6,35 | 1,44% | 1.252.655,00 |
| 17.01.2025 | 6,41 | 6,43 | 6,25 | 6,26 | 0,00% | 810.834,00 |
| 16.01.2025 | 6,37 | 6,37 | 6,22 | 6,26 | -1,73% | 736.277,00 |
| 15.01.2025 | 6,18 | 6,45 | 6,18 | 6,37 | 4,43% | 1.305.351,00 |
| 14.01.2025 | 6,16 | 6,25 | 6,05 | 6,10 | 0,00% | 1.402.273,00 |
| 13.01.2025 | 5,99 | 6,14 | 5,91 | 6,10 | 0,33% | 935.310,00 |
| 10.01.2025 | 6,32 | 6,32 | 6,08 | 6,08 | -5,30% | 1.014.898,00 |
| 08.01.2025 | 6,36 | 6,59 | 6,30 | 6,42 | 0,16% | 1.715.730,00 |
| 07.01.2025 | 6,84 | 6,95 | 6,34 | 6,41 | -6,29% | 2.292.683,00 |
| 06.01.2025 | 6,71 | 6,89 | 6,70 | 6,84 | 2,86% | 1.418.311,00 |
| 03.01.2025 | 6,52 | 6,69 | 6,46 | 6,65 | 2,62% | 850.988,00 |
| 02.01.2025 | 6,46 | 6,62 | 6,43 | 6,48 | 1,25% | 902.944,00 |
| 31.12.2024 | 6,54 | 6,56 | 6,40 | 6,40 | -1,99% | 1.629.869,00 |
| 30.12.2024 | 6,53 | 6,62 | 6,41 | 6,53 | -1,95% | 1.426.528,00 |
| 27.12.2024 | 6,97 | 7,01 | 6,63 | 6,66 | -4,58% | 1.627.243,00 |
| 26.12.2024 | 6,95 | 7,05 | 6,86 | 6,98 | 0,29% | 908.612,00 |
| 24.12.2024 | 6,88 | 7,01 | 6,75 | 6,96 | 2,05% | 829.812,00 |
| 23.12.2024 | 6,72 | 7,09 | 6,67 | 6,82 | 1,49% | 2.116.763,00 |
| 20.12.2024 | 6,28 | 6,75 | 6,22 | 6,72 | 4,19% | 3.722.915,00 |
| 19.12.2024 | 6,53 | 6,69 | 6,43 | 6,45 | 0,00% | 1.461.538,00 |
| 18.12.2024 | 6,90 | 6,93 | 6,38 | 6,45 | -6,39% | 1.741.398,00 |
| 17.12.2024 | 6,92 | 7,06 | 6,86 | 6,89 | -1,29% | 1.188.919,00 |
| 16.12.2024 | 6,88 | 7,00 | 6,77 | 6,98 | 2,05% | 1.050.214,00 |
| 13.12.2024 | 7,14 | 7,17 | 6,81 | 6,84 | -4,20% | 1.366.719,00 |
| 12.12.2024 | 7,26 | 7,38 | 7,10 | 7,14 | -2,33% | 1.528.083,00 |