0,885€
-11,50%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,02 | 1,04 | 0,73 | 0,79 | -22,17% | - |
| 11.11.2026 | 1,03 | 1,04 | 1,01 | 1,02 | 1,50% | - |
| 10.11.2026 | 1,01 | 1,03 | 0,98 | 1,00 | 0,20% | - |
| 09.11.2026 | 0,97 | 1,01 | 0,96 | 1,00 | 3,42% | - |
| 06.11.2026 | 0,92 | 0,98 | 0,92 | 0,97 | 3,76% | - |
| 05.11.2026 | 0,96 | 0,97 | 0,90 | 0,93 | -1,06% | - |
| 04.11.2026 | 0,94 | 0,97 | 0,93 | 0,94 | -0,32% | - |
| 03.11.2026 | 0,97 | 1,02 | 0,93 | 0,94 | -4,55% | - |
| 02.11.2026 | 0,98 | 1,09 | 0,97 | 0,99 | 1,86% | - |
| 30.10.2026 | 1,03 | 1,03 | 0,96 | 0,97 | -5,83% | 1.665,00 |
| 29.10.2026 | 1,02 | 1,07 | 1,00 | 1,03 | 4,04% | 95.375,00 |
| 28.10.2026 | 1,03 | 1,10 | 0,97 | 0,99 | -3,88% | - |
| 27.10.2026 | 1,01 | 1,06 | 0,98 | 1,03 | 0,98% | - |
| 26.10.2026 | 0,98 | 1,02 | 0,98 | 1,02 | 4,62% | - |
| 23.10.2026 | 0,97 | 0,99 | 0,96 | 0,98 | -2,50% | - |
| 22.10.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -1,96% | - |
| 21.10.2026 | 1,00 | 1,04 | 1,00 | 1,02 | 2,00% | - |
| 20.10.2026 | 1,00 | 1,04 | 0,99 | 1,00 | 0,50% | - |
| 19.10.2026 | 1,00 | 1,01 | 0,97 | 1,00 | 1,02% | - |
| 16.10.2026 | 1,03 | 1,07 | 0,99 | 0,99 | -4,83% | - |
| 15.10.2026 | 1,04 | 1,05 | 1,03 | 1,04 | -1,43% | - |
| 14.10.2026 | 1,06 | 1,07 | 1,05 | 1,05 | 0,00% | - |
| 13.10.2026 | 1,07 | 1,08 | 1,04 | 1,05 | -6,25% | - |
| 12.10.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 09.10.2026 | 1,10 | 1,14 | 1,09 | 1,11 | 1,83% | - |
| 08.10.2026 | 1,14 | 1,16 | 1,07 | 1,09 | -4,39% | - |
| 07.10.2026 | 1,14 | 1,19 | 1,12 | 1,14 | 2,24% | - |
| 06.10.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 1,36% | - |
| 05.10.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 0,46% | - |
| 02.10.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,46% | - |
| 01.10.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 30.09.2026 | 1,09 | 1,12 | 1,08 | 1,10 | 0,92% | - |
| 29.09.2026 | 1,10 | 1,12 | 1,09 | 1,09 | -1,36% | - |
| 28.09.2026 | 1,09 | 1,12 | 1,09 | 1,11 | -0,45% | - |
| 25.09.2026 | 1,09 | 1,11 | 1,08 | 1,11 | 2,30% | - |
| 24.09.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 0,46% | - |
| 23.09.2026 | 1,12 | 1,15 | 1,07 | 1,08 | -3,57% | - |
| 22.09.2026 | 1,08 | 1,14 | 1,07 | 1,12 | 3,23% | - |
| 21.09.2026 | 1,04 | 1,11 | 1,04 | 1,09 | 4,33% | - |
| 18.09.2026 | 1,06 | 1,09 | 1,02 | 1,04 | -2,35% | - |
| 17.09.2026 | 1,07 | 1,09 | 1,06 | 1,07 | -0,47% | - |
| 16.09.2026 | 1,07 | 1,09 | 1,06 | 1,07 | 0,94% | - |
| 15.09.2026 | 1,09 | 1,12 | 1,05 | 1,06 | -2,30% | - |
| 14.09.2026 | 1,10 | 1,12 | 1,08 | 1,09 | 0,00% | - |
| 11.09.2026 | 1,08 | 1,11 | 1,08 | 1,09 | 1,40% | - |
| 10.09.2026 | 1,14 | 1,16 | 1,07 | 1,07 | -5,73% | - |
| 09.09.2026 | 1,17 | 1,20 | 1,14 | 1,14 | -3,40% | - |
| 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% | - |