1,135€
-2,99%
Echtzeit-Aktienkurs Vivani Medical
Bid:
Ask:
Aktienkurse zur Vivani Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,17 | 1,20 | 1,14 | 1,15 | -2,55% | - |
| 08.09.2026 | 1,27 | 1,29 | 1,18 | 1,18 | -7,84% | - |
| 07.09.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 04.09.2026 | 1,20 | 1,31 | 1,19 | 1,28 | 6,67% | - |
| 03.09.2026 | 1,23 | 1,26 | 1,19 | 1,20 | -2,44% | - |
| 02.09.2026 | 1,18 | 1,25 | 1,17 | 1,23 | 3,80% | - |
| 01.09.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -2,87% | - |
| 31.08.2026 | 1,23 | 1,27 | 1,22 | 1,22 | -0,81% | - |
| 28.08.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 2,07% | - |
| 27.08.2026 | 1,22 | 1,22 | 1,20 | 1,21 | -0,41% | - |
| 26.08.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 2,11% | - |
| 25.08.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,42% | - |
| 24.08.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 21.08.2026 | 1,21 | 1,23 | 1,18 | 1,20 | 0,84% | - |
| 20.08.2026 | 1,20 | 1,22 | 1,18 | 1,19 | 0,00% | - |
| 19.08.2026 | 1,25 | 1,32 | 1,12 | 1,19 | -5,20% | - |
| 18.08.2026 | 1,17 | 1,25 | 1,16 | 1,25 | 4,60% | - |
| 17.08.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,42% | - |
| 14.08.2026 | 1,17 | 1,21 | 1,16 | 1,20 | 3,00% | - |
| 13.08.2026 | 1,19 | 1,22 | 1,14 | 1,17 | -1,69% | - |
| 12.08.2026 | 1,22 | 1,24 | 1,17 | 1,19 | -2,07% | - |
| 11.08.2026 | 1,23 | 1,23 | 1,20 | 1,21 | -0,82% | - |
| 10.08.2026 | 1,22 | 1,25 | 1,18 | 1,22 | -0,81% | 100.000,00 |
| 07.08.2026 | 1,18 | 1,24 | 1,18 | 1,23 | 3,80% | - |
| 06.08.2026 | 1,20 | 1,24 | 1,18 | 1,19 | -0,42% | - |
| 05.08.2026 | 1,22 | 1,23 | 1,19 | 1,19 | -3,25% | - |
| 04.08.2026 | 1,16 | 1,24 | 1,16 | 1,23 | 5,58% | - |
| 03.08.2026 | 1,12 | 1,18 | 1,11 | 1,17 | 4,48% | - |
| 31.07.2026 | 1,14 | 1,17 | 1,11 | 1,12 | -2,19% | - |
| 30.07.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 0,44% | - |
| 29.07.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -0,44% | - |
| 28.07.2026 | 1,15 | 1,16 | 1,10 | 1,14 | 0,44% | - |
| 27.07.2026 | 1,13 | 1,17 | 1,11 | 1,14 | 0,89% | - |
| 24.07.2026 | 1,23 | 1,24 | 1,12 | 1,13 | -7,02% | - |
| 23.07.2026 | 1,19 | 1,25 | 1,19 | 1,21 | -1,22% | - |
| 22.07.2026 | 1,26 | 1,29 | 1,22 | 1,23 | -4,30% | - |
| 21.07.2026 | 1,19 | 1,29 | 1,16 | 1,28 | 6,67% | - |
| 20.07.2026 | 1,16 | 1,20 | 1,14 | 1,20 | 5,26% | - |
| 17.07.2026 | 1,18 | 1,23 | 1,13 | 1,14 | -3,80% | - |
| 16.07.2026 | 1,23 | 1,31 | 1,18 | 1,19 | -2,87% | - |
| 15.07.2026 | 1,23 | 1,27 | 1,19 | 1,22 | -1,61% | - |
| 14.07.2026 | 1,25 | 1,27 | 1,20 | 1,24 | -1,20% | - |
| 13.07.2026 | 1,19 | 1,30 | 1,18 | 1,26 | 4,58% | 55.000,00 |
| 10.07.2026 | 1,37 | 1,38 | 1,16 | 1,20 | -12,41% | 30.000,00 |
| 09.07.2026 | 1,36 | 1,46 | 1,30 | 1,37 | 14,17% | 74.000,00 |
| 08.07.2026 | 1,19 | 1,41 | 1,15 | 1,20 | 1,27% | - |
| 07.07.2026 | 1,14 | 1,52 | 1,10 | 1,19 | 4,41% | 3.250,00 |
| 06.07.2026 | 1,11 | 1,15 | 1,07 | 1,14 | 3,18% | - |
| 03.07.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | - |
| 02.07.2026 | 1,08 | 1,22 | 1,04 | 1,11 | 2,31% | - |
| 01.07.2026 | 1,09 | 1,09 | 1,07 | 1,08 | 1,89% | - |
| 30.06.2026 | 1,06 | 1,08 | 1,05 | 1,06 | -0,47% | - |
| 29.06.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 2,90% | - |
| 26.06.2026 | 1,00 | 1,04 | 1,00 | 1,04 | 0,00% | - |
| 25.06.2026 | 1,07 | 1,14 | 1,03 | 1,04 | -3,72% | - |
| 24.06.2026 | 1,05 | 1,10 | 1,04 | 1,08 | 2,38% | - |
| 23.06.2026 | 0,99 | 1,06 | 0,98 | 1,05 | 5,53% | - |
| 22.06.2026 | 1,00 | 1,03 | 0,99 | 1,00 | -0,30% | 247.400,00 |
| 19.06.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,67% | - |
| 18.06.2026 | 1,00 | 1,04 | 1,00 | 1,02 | 1,00% | - |
| 17.06.2026 | 1,01 | 1,04 | 1,00 | 1,01 | -1,95% | - |
| 16.06.2026 | 1,01 | 1,08 | 1,01 | 1,03 | 5,67% | - |
| 15.06.2026 | 0,96 | 0,97 | 0,96 | 0,97 | 1,57% | - |
| 12.06.2026 | 0,98 | 1,00 | 0,96 | 0,96 | -4,02% | - |
| 11.06.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 0,71% | - |
| 10.06.2026 | 0,99 | 1,02 | 0,98 | 0,99 | -0,40% | - |
| 09.06.2026 | 1,00 | 1,02 | 0,98 | 0,99 | 0,00% | - |
| 08.06.2026 | 1,02 | 1,04 | 0,99 | 0,99 | -2,27% | - |
| 05.06.2026 | 1,10 | 1,11 | 1,02 | 1,02 | -6,88% | - |
| 04.06.2026 | 1,11 | 1,11 | 1,08 | 1,09 | 0,00% | - |
| 03.06.2026 | 1,12 | 1,12 | 1,09 | 1,09 | -3,11% | - |
| 02.06.2026 | 1,11 | 1,13 | 1,06 | 1,13 | 1,35% | - |
| 01.06.2026 | 1,14 | 1,14 | 1,08 | 1,11 | -2,63% | - |
| 29.05.2026 | 1,11 | 1,14 | 1,08 | 1,14 | 2,24% | - |
| 28.05.2026 | 1,11 | 1,12 | 1,07 | 1,12 | 0,00% | - |
| 27.05.2026 | 1,07 | 1,14 | 1,06 | 1,12 | 4,21% | - |
| 26.05.2026 | 1,04 | 1,08 | 1,01 | 1,07 | 2,88% | - |
| 25.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 22.05.2026 | 1,00 | 1,03 | 1,00 | 1,03 | 3,83% | - |
| 21.05.2026 | 1,02 | 1,04 | 0,99 | 0,99 | -2,27% | - |
| 20.05.2026 | 0,99 | 1,04 | 0,98 | 1,02 | -1,46% | - |
| 19.05.2026 | 0,98 | 1,06 | 0,98 | 1,03 | 3,21% | - |
| 18.05.2026 | 1,00 | 1,04 | 0,99 | 1,00 | -1,48% | - |
| 15.05.2026 | 1,03 | 1,04 | 1,00 | 1,01 | 0,30% | - |
| 14.05.2026 | 0,99 | 1,03 | 0,97 | 1,01 | 1,51% | - |
| 13.05.2026 | 0,97 | 1,01 | 0,96 | 1,00 | -1,29% | - |
| 12.05.2026 | 1,02 | 1,05 | 1,00 | 1,01 | -0,69% | - |
| 11.05.2026 | 1,01 | 1,06 | 1,01 | 1,02 | 2,01% | - |
| 08.05.2026 | 1,03 | 1,06 | 1,00 | 1,00 | -3,40% | - |
| 07.05.2026 | 1,07 | 1,09 | 1,02 | 1,03 | -3,29% | - |
| 06.05.2026 | 1,07 | 1,10 | 1,03 | 1,07 | -0,47% | - |
| 05.05.2026 | 1,15 | 1,16 | 1,07 | 1,07 | -6,14% | - |
| 04.05.2026 | 1,16 | 1,19 | 1,14 | 1,14 | -1,30% | - |
| 30.04.2026 | 1,13 | 1,17 | 1,13 | 1,16 | 2,21% | - |
| 29.04.2026 | 1,18 | 1,20 | 1,13 | 1,13 | -3,42% | - |
| 28.04.2026 | 1,19 | 1,22 | 1,14 | 1,17 | -1,68% | - |
| 27.04.2026 | 1,20 | 1,25 | 1,13 | 1,19 | 3,03% | - |
| 24.04.2026 | 1,12 | 1,31 | 1,11 | 1,16 | 3,59% | - |
| 23.04.2026 | 1,13 | 1,20 | 1,11 | 1,12 | -7,85% | - |
| 22.04.2026 | 1,21 | 1,26 | 1,20 | 1,21 | 2,54% | - |