1,370$
-1,44%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 1,42 | 1,45 | 1,35 | 1,36 | -2,16% | 133.310,00 |
| 06.08.2025 | 1,45 | 1,48 | 1,38 | 1,39 | -7,33% | 135.232,00 |
| 05.08.2025 | 1,36 | 1,55 | 1,33 | 1,50 | 7,14% | 1.422.274,00 |
| 04.08.2025 | 1,33 | 1,41 | 1,30 | 1,40 | 5,26% | 81.284,00 |
| 01.08.2025 | 1,30 | 1,35 | 1,29 | 1,33 | -0,75% | 64.363,00 |
| 31.07.2025 | 1,45 | 1,45 | 1,33 | 1,34 | -6,29% | 128.418,00 |
| 30.07.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -5,30% | 86.857,00 |
| 29.07.2025 | 1,60 | 1,62 | 1,48 | 1,51 | -5,63% | 104.441,00 |
| 28.07.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -0,62% | 94.114,00 |
| 25.07.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 0,63% | 79.015,00 |
| 24.07.2025 | 1,57 | 1,63 | 1,57 | 1,60 | 1,91% | 73.528,00 |
| 23.07.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,64% | 59.358,00 |
| 22.07.2025 | 1,54 | 1,58 | 1,53 | 1,56 | 0,65% | 82.952,00 |
| 21.07.2025 | 1,57 | 1,62 | 1,55 | 1,55 | 0,00% | 61.881,00 |
| 18.07.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -2,52% | 144.951,00 |
| 17.07.2025 | 1,66 | 1,68 | 1,59 | 1,59 | -1,85% | 160.381,00 |
| 16.07.2025 | 1,51 | 1,80 | 1,49 | 1,62 | 6,58% | 338.252,00 |
| 15.07.2025 | 1,50 | 1,54 | 1,47 | 1,52 | 2,01% | 177.625,00 |
| 14.07.2025 | 1,41 | 1,50 | 1,38 | 1,49 | 6,43% | 176.098,00 |
| 11.07.2025 | 1,27 | 1,50 | 1,26 | 1,40 | 10,24% | 305.115,00 |
| 10.07.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | 60.525,00 |
| 09.07.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | 72.262,00 |
| 08.07.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | 69.756,00 |
| 07.07.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,79% | 48.455,00 |
| 03.07.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,79% | 44.350,00 |
| 02.07.2025 | 1,25 | 1,28 | 1,24 | 1,27 | 0,79% | 64.322,00 |
| 01.07.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -3,08% | 75.946,00 |
| 30.06.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -1,52% | 67.668,00 |
| 27.06.2025 | 1,30 | 1,33 | 1,28 | 1,32 | 0,76% | 126.174,00 |
| 26.06.2025 | 1,31 | 1,32 | 1,28 | 1,31 | 0,77% | 71.196,00 |
| 25.06.2025 | 1,29 | 1,33 | 1,28 | 1,30 | 2,36% | 117.019,00 |
| 24.06.2025 | 1,26 | 1,31 | 1,22 | 1,27 | 0,79% | 161.049,00 |
| 23.06.2025 | 1,25 | 1,30 | 1,17 | 1,26 | 0,00% | 311.396,00 |
| 20.06.2025 | 1,15 | 1,35 | 1,13 | 1,26 | 9,57% | 1.003.508,00 |
| 18.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | 33.535,00 |
| 17.06.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,88% | 64.581,00 |
| 16.06.2025 | 1,14 | 1,17 | 1,14 | 1,14 | -0,87% | 38.966,00 |
| 13.06.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -3,36% | 44.005,00 |
| 12.06.2025 | 1,19 | 1,24 | 1,17 | 1,19 | 0,00% | 41.569,00 |
| 11.06.2025 | 1,16 | 1,25 | 1,16 | 1,19 | 1,71% | 237.300,00 |
| 10.06.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 1,74% | 160.974,00 |
| 09.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 44.542,00 |
| 06.06.2025 | 1,15 | 1,18 | 1,13 | 1,15 | 0,44% | 55.436,00 |
| 05.06.2025 | 1,14 | 1,18 | 1,12 | 1,15 | 2,23% | 146.829,00 |
| 04.06.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 108.335,00 |
| 03.06.2025 | 1,25 | 1,26 | 1,11 | 1,14 | -7,32% | 186.147,00 |
| 02.06.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -2,38% | 92.127,00 |
| 30.05.2025 | 1,18 | 1,28 | 1,18 | 1,26 | 5,00% | 140.922,00 |
| 29.05.2025 | 1,18 | 1,26 | 1,13 | 1,20 | 5,26% | 181.355,00 |
| 28.05.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | 26.560,00 |
| 27.05.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | 54.332,00 |
| 23.05.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | 22.655,00 |
| 22.05.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,88% | 27.560,00 |
| 21.05.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 60.948,00 |
| 20.05.2025 | 1,06 | 1,20 | 1,06 | 1,15 | 7,48% | 249.043,00 |
| 19.05.2025 | 1,04 | 1,07 | 1,02 | 1,07 | 3,88% | 86.339,00 |
| 16.05.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | 39.839,00 |
| 15.05.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 1,98% | 74.407,00 |
| 14.05.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -3,81% | 82.805,00 |
| 13.05.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 62.659,00 |
| 12.05.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -0,96% | 52.712,00 |
| 09.05.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 1,96% | 17.281,00 |
| 08.05.2025 | 1,02 | 1,04 | 1,02 | 1,02 | 0,00% | 35.814,00 |
| 07.05.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 16.078,00 |
| 06.05.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | 18.576,00 |
| 05.05.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -0,96% | 24.159,00 |
| 02.05.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,00% | 28.928,00 |
| 01.05.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,97% | 21.792,00 |
| 30.04.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,00% | 20.827,00 |
| 29.04.2025 | 1,04 | 1,07 | 1,03 | 1,03 | -1,90% | 45.092,00 |
| 28.04.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,00% | 24.849,00 |
| 25.04.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 1,94% | 44.032,00 |
| 24.04.2025 | 1,02 | 1,04 | 1,01 | 1,03 | -0,87% | 43.217,00 |
| 23.04.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 1,86% | 32.653,00 |
| 22.04.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 28.623,00 |
| 21.04.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -3,77% | 106.573,00 |
| 17.04.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 65.525,00 |
| 16.04.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,94% | 65.058,00 |
| 15.04.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 58.007,00 |
| 14.04.2025 | 1,02 | 1,06 | 1,02 | 1,04 | 1,96% | 58.177,00 |
| 11.04.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | 54.277,00 |
| 10.04.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -3,96% | 40.890,00 |
| 09.04.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 2,60% | 149.691,00 |
| 08.04.2025 | 1,00 | 1,04 | 0,99 | 1,03 | 1,49% | 132.078,00 |
| 07.04.2025 | 0,99 | 1,02 | 0,94 | 1,01 | 5,21% | 162.967,00 |
| 04.04.2025 | 0,99 | 1,00 | 0,91 | 0,96 | -3,03% | 265.433,00 |
| 03.04.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -1,98% | 143.160,00 |
| 02.04.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 88.546,00 |
| 01.04.2025 | 1,05 | 1,06 | 1,00 | 1,02 | -2,86% | 180.380,00 |
| 31.03.2025 | 1,08 | 1,08 | 1,04 | 1,05 | -5,41% | 91.203,00 |
| 28.03.2025 | 1,15 | 1,15 | 1,04 | 1,11 | -3,48% | 186.806,00 |
| 27.03.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | 351.239,00 |
| 26.03.2025 | 1,10 | 1,13 | 1,06 | 1,12 | 1,82% | 310.316,00 |
| 25.03.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,92% | 59.223,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,00% | 35.711,00 |
| 21.03.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -0,91% | 33.109,00 |
| 20.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 37.512,00 |
| 19.03.2025 | 1,10 | 1,13 | 1,09 | 1,10 | 0,92% | 38.750,00 |
| 18.03.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 58.112,00 |
| 17.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 60.403,00 |