1,155€
-1,28%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.10.2025 | 1,43 | 1,43 | 1,30 | 1,33 | -6,99% | - |
| 24.10.2025 | 1,44 | 1,45 | 1,42 | 1,43 | 3,62% | - |
| 23.10.2025 | 1,50 | 1,50 | 1,37 | 1,38 | -6,76% | - |
| 21.10.2025 | 1,58 | 1,65 | 1,48 | 1,48 | -7,21% | - |
| 20.10.2025 | 1,45 | 1,62 | 1,45 | 1,60 | 11,15% | - |
| 17.10.2025 | 1,25 | 1,48 | 1,24 | 1,44 | 14,34% | - |
| 16.10.2025 | 1,20 | 1,27 | 1,17 | 1,26 | 10,57% | - |
| 15.10.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -2,99% | - |
| 14.10.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -2,90% | - |
| 13.10.2025 | 1,19 | 1,21 | 1,19 | 1,21 | 2,12% | - |
| 10.10.2025 | 1,20 | 1,24 | 1,18 | 1,18 | -2,07% | - |
| 09.10.2025 | 1,20 | 1,24 | 1,19 | 1,21 | 3,88% | - |
| 08.10.2025 | 1,21 | 1,22 | 1,16 | 1,16 | 0,00% | - |
| 07.10.2025 | 1,22 | 1,24 | 1,16 | 1,16 | -4,92% | - |
| 06.10.2025 | 1,21 | 1,25 | 1,20 | 1,22 | -0,81% | - |
| 03.10.2025 | 1,32 | 1,32 | 1,23 | 1,23 | -4,28% | - |
| 02.10.2025 | 1,22 | 1,31 | 1,22 | 1,29 | 4,47% | - |
| 01.10.2025 | 1,20 | 1,24 | 1,19 | 1,23 | 2,07% | - |
| 30.09.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 2,12% | - |
| 29.09.2025 | 1,23 | 1,26 | 1,18 | 1,18 | -3,28% | - |
| 26.09.2025 | 1,22 | 1,27 | 1,21 | 1,22 | -2,01% | - |
| 25.09.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -3,11% | - |
| 24.09.2025 | 1,28 | 1,33 | 1,27 | 1,29 | 0,39% | - |
| 23.09.2025 | 1,33 | 1,50 | 1,27 | 1,28 | -3,76% | - |
| 22.09.2025 | 1,21 | 1,34 | 1,21 | 1,33 | 6,40% | - |
| 19.09.2025 | 1,25 | 1,28 | 1,25 | 1,25 | -0,40% | - |
| 18.09.2025 | 1,23 | 1,44 | 1,21 | 1,26 | 2,87% | 1.000,00 |
| 17.09.2025 | 1,03 | 1,31 | 1,02 | 1,22 | 16,75% | - |
| 16.09.2025 | 1,07 | 1,07 | 1,04 | 1,05 | 1,65% | - |
| 15.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,68% | - |
| 11.09.2025 | 1,06 | 1,06 | 1,03 | 1,04 | -6,33% | - |
| 09.09.2025 | 1,10 | 1,11 | 1,07 | 1,11 | 3,27% | - |
| 08.09.2025 | 1,11 | 1,12 | 1,07 | 1,07 | -3,17% | - |
| 05.09.2025 | 1,06 | 1,18 | 0,95 | 1,11 | -4,33% | - |
| 04.09.2025 | 1,04 | 1,18 | 1,01 | 1,16 | 17,86% | - |
| 03.09.2025 | 1,00 | 1,01 | 0,98 | 0,98 | -2,29% | - |
| 02.09.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 1,52% | - |
| 01.09.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -0,20% | - |
| 29.08.2025 | 1,02 | 1,04 | 0,99 | 0,99 | -2,75% | - |
| 28.08.2025 | 1,06 | 1,07 | 1,02 | 1,02 | -1,17% | - |
| 27.08.2025 | 1,04 | 1,07 | 1,03 | 1,03 | -0,48% | - |
| 26.08.2025 | 1,05 | 1,08 | 1,04 | 1,04 | -1,43% | - |
| 25.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | 0,00% | - |
| 22.08.2025 | 1,05 | 1,07 | 1,04 | 1,05 | 0,00% | - |
| 21.08.2025 | 1,04 | 1,06 | 1,02 | 1,05 | 0,96% | - |
| 20.08.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -0,48% | - |
| 19.08.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,34% | - |
| 18.08.2025 | 1,08 | 1,08 | 1,05 | 1,07 | 0,94% | - |
| 15.08.2025 | 1,08 | 1,09 | 1,06 | 1,06 | -2,30% | - |
| 14.08.2025 | 1,09 | 1,10 | 1,05 | 1,09 | 0,46% | - |
| 13.08.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 12.08.2025 | 1,10 | 1,10 | 1,04 | 1,08 | -1,37% | - |
| 11.08.2025 | 1,17 | 1,20 | 1,09 | 1,10 | -6,41% | - |
| 08.08.2025 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 07.08.2025 | 1,20 | 1,23 | 1,16 | 1,17 | -2,50% | - |
| 06.08.2025 | 1,31 | 1,31 | 1,19 | 1,20 | -6,98% | - |
| 05.08.2025 | 1,43 | 1,49 | 1,16 | 1,29 | 5,74% | - |
| 04.08.2025 | 1,16 | 1,23 | 1,13 | 1,22 | 6,09% | - |
| 01.08.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -2,95% | - |
| 31.07.2025 | 1,25 | 1,27 | 1,17 | 1,19 | -5,58% | - |
| 30.07.2025 | 1,31 | 1,34 | 1,19 | 1,26 | -3,83% | - |
| 29.07.2025 | 1,39 | 1,41 | 1,29 | 1,31 | -5,78% | - |
| 28.07.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 0,36% | - |
| 25.07.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,85% | - |
| 24.07.2025 | 1,41 | 1,41 | 1,35 | 1,36 | 1,12% | - |
| 23.07.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 22.07.2025 | 1,33 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 21.07.2025 | 1,34 | 1,39 | 1,33 | 1,33 | -1,12% | - |
| 18.07.2025 | 1,36 | 1,37 | 1,32 | 1,35 | -3,58% | - |
| 17.07.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -1,41% | - |