1,190$
1,71%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,17 | 1,18 | 1,15 | 1,17 | -0,43% | 116.779,00 |
| 06.03.2026 | 1,15 | 1,21 | 1,15 | 1,17 | 1,74% | 553,00 |
| 05.03.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 553,00 |
| 04.03.2026 | 1,20 | 1,23 | 1,17 | 1,18 | -0,84% | 164.809,00 |
| 03.03.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -2,46% | 248.813,00 |
| 02.03.2026 | 1,21 | 1,25 | 1,20 | 1,22 | -0,81% | 150.427,00 |
| 27.02.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -1,60% | 100.679,00 |
| 26.02.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,57% | 108.809,00 |
| 25.02.2026 | 1,28 | 1,28 | 1,24 | 1,27 | 0,00% | 166.179,00 |
| 24.02.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 1,60% | 41.962,00 |
| 23.02.2026 | 1,29 | 1,31 | 1,22 | 1,25 | -3,85% | 281.131,00 |
| 20.02.2026 | 1,32 | 1,33 | 1,27 | 1,30 | 0,00% | 402.604,00 |
| 19.02.2026 | 1,30 | 1,32 | 1,26 | 1,30 | 0,00% | 245.848,00 |
| 18.02.2026 | 1,27 | 1,34 | 1,26 | 1,30 | 3,17% | 320.661,00 |
| 17.02.2026 | 1,20 | 1,29 | 1,20 | 1,26 | 6,78% | 357.650,00 |
| 13.02.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 0,85% | 118.706,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,16 | 1,17 | -6,40% | 307.510,00 |
| 11.02.2026 | 1,26 | 1,27 | 1,18 | 1,25 | -0,79% | 531.683,00 |
| 10.02.2026 | 1,29 | 1,31 | 1,26 | 1,26 | -2,33% | 186.219,00 |
| 09.02.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 2,38% | 145.946,00 |
| 06.02.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 2,44% | 221.872,00 |
| 05.02.2026 | 1,28 | 1,30 | 1,23 | 1,23 | -6,82% | 343.046,00 |
| 04.02.2026 | 1,39 | 1,40 | 1,27 | 1,32 | -5,71% | 490.747,00 |
| 03.02.2026 | 1,49 | 1,49 | 1,38 | 1,40 | -4,76% | 412.250,00 |
| 02.02.2026 | 1,42 | 1,49 | 1,40 | 1,47 | 5,76% | 435.994,00 |
| 30.01.2026 | 1,49 | 1,51 | 1,39 | 1,39 | -7,95% | 607.966,00 |
| 29.01.2026 | 1,53 | 1,55 | 1,38 | 1,51 | 1,34% | 1.285.886,00 |
| 28.01.2026 | 1,38 | 1,51 | 1,37 | 1,49 | 7,97% | 1.412.746,00 |
| 27.01.2026 | 1,43 | 1,43 | 1,36 | 1,38 | 0,00% | 226.663,00 |
| 26.01.2026 | 1,47 | 1,47 | 1,30 | 1,38 | -6,76% | 949.353,00 |
| 23.01.2026 | 1,48 | 1,50 | 1,44 | 1,48 | 0,68% | 191.240,00 |
| 22.01.2026 | 1,54 | 1,57 | 1,44 | 1,47 | -2,65% | 582.719,00 |
| 21.01.2026 | 1,41 | 1,55 | 1,40 | 1,51 | 11,03% | 1.696.162,00 |
| 20.01.2026 | 1,31 | 1,44 | 1,31 | 1,36 | 7,09% | 798.134,00 |
| 16.01.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 0,79% | 75.554,00 |
| 15.01.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,79% | 155.903,00 |
| 14.01.2026 | 1,28 | 1,33 | 1,26 | 1,27 | -0,78% | 72.894,00 |
| 13.01.2026 | 1,27 | 1,35 | 1,25 | 1,28 | 0,00% | 86.179,00 |
| 12.01.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -3,76% | 130.305,00 |
| 09.01.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 1,53% | 78.754,00 |
| 08.01.2026 | 1,28 | 1,33 | 1,27 | 1,31 | 1,55% | 117.595,00 |
| 07.01.2026 | 1,26 | 1,32 | 1,26 | 1,29 | 2,38% | 127.730,00 |
| 06.01.2026 | 1,24 | 1,29 | 1,24 | 1,26 | 0,00% | 89.448,00 |
| 05.01.2026 | 1,26 | 1,33 | 1,25 | 1,26 | -0,79% | 56.485,00 |