0,930€
6,90%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 0,86 | 0,90 | 0,85 | 0,89 | 2,06% | - |
| 01.04.2026 | 0,87 | 0,90 | 0,87 | 0,88 | -0,57% | - |
| 31.03.2026 | 0,83 | 0,88 | 0,82 | 0,88 | 7,58% | - |
| 30.03.2026 | 0,89 | 0,93 | 0,81 | 0,82 | -8,09% | - |
| 27.03.2026 | 0,95 | 0,98 | 0,88 | 0,89 | -4,09% | - |
| 26.03.2026 | 0,97 | 1,00 | 0,93 | 0,93 | -1,80% | - |
| 25.03.2026 | 0,98 | 1,05 | 0,95 | 0,95 | -2,58% | - |
| 24.03.2026 | 1,03 | 1,03 | 0,97 | 0,97 | -5,37% | - |
| 23.03.2026 | 0,99 | 1,06 | 0,98 | 1,03 | 2,50% | - |
| 20.03.2026 | 1,00 | 1,01 | 0,97 | 1,00 | 3,63% | - |
| 19.03.2026 | 1,05 | 1,07 | 0,97 | 0,97 | -7,66% | - |
| 18.03.2026 | 1,08 | 1,11 | 1,01 | 1,05 | -2,34% | - |
| 17.03.2026 | 1,06 | 1,09 | 1,05 | 1,07 | -1,38% | - |
| 16.03.2026 | 1,00 | 1,10 | 0,99 | 1,09 | 9,05% | - |
| 13.03.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 2,58% | - |
| 12.03.2026 | 1,01 | 1,01 | 0,93 | 0,97 | -4,43% | - |
| 11.03.2026 | 1,02 | 1,04 | 0,98 | 1,02 | 0,00% | - |
| 10.03.2026 | 1,01 | 1,03 | 1,00 | 1,02 | 1,20% | - |
| 09.03.2026 | 0,99 | 1,03 | 0,99 | 1,00 | 0,80% | - |
| 06.03.2026 | 0,99 | 1,06 | 0,99 | 1,00 | 0,00% | - |
| 05.03.2026 | 1,01 | 1,05 | 0,99 | 1,00 | -1,00% | - |
| 04.03.2026 | 1,02 | 1,06 | 1,01 | 1,01 | -1,95% | - |
| 03.03.2026 | 1,05 | 1,07 | 1,01 | 1,03 | -1,91% | - |
| 02.03.2026 | 1,04 | 1,10 | 1,03 | 1,05 | 0,97% | - |
| 27.02.2026 | 1,05 | 1,06 | 1,04 | 1,04 | -3,72% | - |
| 26.02.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -0,46% | - |
| 25.02.2026 | 1,08 | 1,10 | 1,07 | 1,08 | -0,46% | - |
| 24.02.2026 | 1,06 | 1,10 | 1,05 | 1,09 | 1,88% | - |
| 23.02.2026 | 1,10 | 1,10 | 1,04 | 1,07 | -2,29% | 150.000,00 |
| 20.02.2026 | 1,16 | 1,18 | 1,09 | 1,09 | -1,36% | - |
| 19.02.2026 | 1,10 | 1,12 | 1,08 | 1,11 | 0,00% | - |
| 18.02.2026 | 1,07 | 1,13 | 1,07 | 1,11 | 3,76% | - |
| 17.02.2026 | 1,00 | 1,12 | 1,00 | 1,07 | 5,97% | - |
| 16.02.2026 | 1,00 | 1,01 | 1,00 | 1,01 | 1,01% | - |
| 13.02.2026 | 0,98 | 1,03 | 0,98 | 1,00 | 3,11% | - |
| 12.02.2026 | 1,06 | 1,07 | 0,97 | 0,97 | -8,10% | - |
| 11.02.2026 | 1,06 | 1,09 | 1,00 | 1,05 | -1,41% | - |
| 10.02.2026 | 1,09 | 1,11 | 1,07 | 1,07 | -1,84% | - |
| 09.02.2026 | 1,08 | 1,10 | 1,06 | 1,09 | 0,93% | - |
| 06.02.2026 | 1,04 | 1,10 | 1,04 | 1,08 | 2,87% | - |
| 05.02.2026 | 1,12 | 1,13 | 1,05 | 1,05 | -6,28% | - |
| 04.02.2026 | 1,19 | 1,21 | 1,09 | 1,12 | -13,57% | - |
| 03.02.2026 | 1,25 | 1,30 | 1,18 | 1,29 | 4,03% | - |
| 02.02.2026 | 1,18 | 1,29 | 1,18 | 1,24 | 4,64% | - |
| 30.01.2026 | 1,26 | 1,30 | 1,18 | 1,19 | -5,20% | - |
| 29.01.2026 | 1,25 | 1,31 | 1,17 | 1,25 | 0,40% | - |
| 28.01.2026 | 1,15 | 1,26 | 1,15 | 1,25 | 8,26% | - |
| 27.01.2026 | 1,17 | 1,20 | 1,15 | 1,15 | -0,43% | - |
| 26.01.2026 | 1,25 | 1,27 | 1,10 | 1,16 | -6,85% | - |
| 23.01.2026 | 1,26 | 1,29 | 1,23 | 1,24 | 2,48% | - |
| 22.01.2026 | 1,32 | 1,34 | 1,21 | 1,21 | -6,20% | - |
| 21.01.2026 | 1,17 | 1,36 | 1,13 | 1,29 | 12,66% | - |
| 20.01.2026 | 1,08 | 1,21 | 1,07 | 1,15 | 8,02% | - |
| 19.01.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -3,20% | - |
| 16.01.2026 | 1,09 | 1,10 | 1,07 | 1,10 | 0,92% | - |
| 15.01.2026 | 1,09 | 1,12 | 1,08 | 1,09 | -2,25% | - |
| 14.01.2026 | 1,10 | 1,12 | 1,07 | 1,11 | 1,37% | - |
| 13.01.2026 | 1,10 | 1,12 | 1,09 | 1,10 | -1,35% | - |
| 12.01.2026 | 1,13 | 1,15 | 1,10 | 1,11 | -1,77% | - |
| 09.01.2026 | 1,13 | 1,14 | 1,11 | 1,13 | 0,89% | - |
| 08.01.2026 | 1,10 | 1,13 | 1,09 | 1,12 | 2,75% | - |
| 07.01.2026 | 1,08 | 1,13 | 1,08 | 1,09 | 1,87% | - |
| 06.01.2026 | 1,08 | 1,10 | 1,06 | 1,07 | -0,47% | - |
| 05.01.2026 | 1,09 | 1,12 | 1,08 | 1,08 | 1,42% | - |
| 02.01.2026 | 1,05 | 1,11 | 1,04 | 1,06 | 3,92% | - |
| 30.12.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -3,32% | - |
| 29.12.2025 | 1,09 | 1,09 | 1,04 | 1,06 | -10,21% | - |
| 23.12.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -1,26% | - |
| 22.12.2025 | 1,20 | 1,24 | 1,17 | 1,19 | -2,86% | - |
| 18.12.2025 | 1,23 | 1,24 | 1,19 | 1,23 | 1,24% | - |
| 17.12.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 15.12.2025 | 1,16 | 1,19 | 1,14 | 1,17 | -0,43% | - |
| 12.12.2025 | 1,20 | 1,23 | 1,15 | 1,18 | -10,65% | - |
| 10.12.2025 | 1,31 | 1,33 | 1,27 | 1,32 | 2,33% | - |
| 09.12.2025 | 1,25 | 1,32 | 1,22 | 1,29 | 7,98% | - |
| 05.12.2025 | 1,24 | 1,27 | 1,19 | 1,19 | -0,83% | - |
| 04.12.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 2,56% | - |
| 03.12.2025 | 1,16 | 1,20 | 1,15 | 1,17 | 3,54% | - |
| 01.12.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -2,59% | - |
| 28.11.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -1,69% | - |
| 26.11.2025 | 1,14 | 1,21 | 1,13 | 1,18 | 8,26% | - |
| 25.11.2025 | 1,15 | 1,15 | 1,08 | 1,09 | -4,80% | - |
| 24.11.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 21.11.2025 | 1,18 | 1,18 | 1,13 | 1,14 | -5,39% | - |
| 20.11.2025 | 1,19 | 1,21 | 1,19 | 1,21 | -4,74% | - |
| 18.11.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 3,69% | - |
| 14.11.2025 | 1,17 | 1,24 | 1,17 | 1,22 | 1,67% | - |
| 13.11.2025 | 1,31 | 1,31 | 1,18 | 1,20 | -6,25% | - |
| 12.11.2025 | 1,26 | 1,33 | 1,26 | 1,28 | 4,07% | - |
| 11.11.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -6,11% | - |
| 10.11.2025 | 1,32 | 1,46 | 1,28 | 1,31 | 0,38% | - |
| 07.11.2025 | 1,28 | 1,31 | 1,22 | 1,31 | 5,24% | - |
| 06.11.2025 | 1,27 | 1,30 | 1,22 | 1,24 | -1,59% | - |
| 05.11.2025 | 1,32 | 1,39 | 1,26 | 1,26 | -12,50% | - |
| 04.11.2025 | 1,40 | 1,44 | 1,31 | 1,44 | 5,11% | 1.512,00 |
| 03.11.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -4,20% | - |
| 31.10.2025 | 1,46 | 1,49 | 1,40 | 1,43 | 0,00% | - |
| 30.10.2025 | 1,52 | 1,56 | 1,43 | 1,43 | -4,98% | - |
| 29.10.2025 | 1,51 | 1,55 | 1,42 | 1,51 | 8,27% | - |
| 28.10.2025 | 1,37 | 1,51 | 1,36 | 1,39 | 4,51% | - |