1,330$
3,10%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,27 | 1,33 | 1,27 | 1,33 | 3,10% | 10.381,00 |
| 28.05.2026 | 1,25 | 1,31 | 1,25 | 1,29 | 0,78% | 123.776,00 |
| 27.05.2026 | 1,23 | 1,30 | 1,22 | 1,28 | 3,23% | 197.148,00 |
| 26.05.2026 | 1,20 | 1,25 | 1,19 | 1,24 | 3,33% | 223.551,00 |
| 22.05.2026 | 1,16 | 1,21 | 1,15 | 1,20 | 3,45% | 389.501,00 |
| 21.05.2026 | 1,19 | 1,20 | 1,14 | 1,16 | -2,52% | 236.491,00 |
| 20.05.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 3,48% | 174.586,00 |
| 19.05.2026 | 1,16 | 1,20 | 1,13 | 1,15 | 0,88% | 482.935,00 |
| 18.05.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -2,56% | 139.187,00 |
| 15.05.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 183.135,00 |
| 14.05.2026 | 1,12 | 1,20 | 1,12 | 1,20 | 3,45% | 288.720,00 |
| 13.05.2026 | 1,16 | 1,18 | 1,12 | 1,16 | 1,75% | 112.392,00 |
| 12.05.2026 | 1,20 | 1,24 | 1,14 | 1,14 | -5,00% | 200.488,00 |
| 11.05.2026 | 1,20 | 1,24 | 1,18 | 1,20 | 0,84% | 139.111,00 |
| 08.05.2026 | 1,23 | 1,25 | 1,18 | 1,19 | -1,65% | 126.419,00 |
| 07.05.2026 | 1,27 | 1,27 | 1,19 | 1,21 | -3,20% | 217.154,00 |
| 06.05.2026 | 1,25 | 1,27 | 1,20 | 1,25 | 0,00% | 176.361,00 |
| 05.05.2026 | 1,35 | 1,35 | 1,24 | 1,25 | -6,72% | 242.929,00 |
| 04.05.2026 | 1,36 | 1,39 | 1,33 | 1,34 | -1,47% | 129.815,00 |
| 01.05.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 1,49% | 70.773,00 |
| 30.04.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 1,52% | 105.769,00 |
| 29.04.2026 | 1,39 | 1,39 | 1,31 | 1,32 | -3,65% | 153.205,00 |
| 28.04.2026 | 1,37 | 1,39 | 1,33 | 1,37 | -1,44% | 166.171,00 |
| 27.04.2026 | 1,36 | 1,47 | 1,32 | 1,39 | 2,96% | 449.125,00 |
| 24.04.2026 | 1,31 | 1,38 | 1,29 | 1,35 | 3,05% | 250.901,00 |
| 23.04.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,50% | 216.596,00 |
| 22.04.2026 | 1,39 | 1,45 | 1,31 | 1,33 | -3,62% | 387.290,00 |
| 21.04.2026 | 1,52 | 1,52 | 1,35 | 1,38 | -8,61% | 501.834,00 |
| 20.04.2026 | 1,31 | 1,53 | 1,27 | 1,51 | 12,69% | 954.730,00 |
| 17.04.2026 | 1,40 | 1,40 | 1,31 | 1,34 | 2,29% | 464.509,00 |
| 16.04.2026 | 1,26 | 1,31 | 1,18 | 1,31 | 14,91% | 1.480.096,00 |
| 15.04.2026 | 1,06 | 1,15 | 1,06 | 1,14 | 6,54% | 247.065,00 |
| 14.04.2026 | 1,07 | 1,08 | 1,05 | 1,07 | 1,90% | 44.701,00 |
| 13.04.2026 | 1,04 | 1,08 | 1,02 | 1,05 | 0,96% | 169.953,00 |
| 10.04.2026 | 1,05 | 1,06 | 1,01 | 1,04 | 0,00% | 115.348,00 |
| 09.04.2026 | 1,07 | 1,07 | 1,04 | 1,04 | -1,89% | 44.657,00 |
| 08.04.2026 | 1,08 | 1,11 | 1,06 | 1,06 | 0,00% | 76.285,00 |
| 07.04.2026 | 1,11 | 1,11 | 1,06 | 1,06 | -4,50% | 158.748,00 |
| 06.04.2026 | 1,10 | 1,12 | 1,07 | 1,11 | 2,78% | 159.716,00 |
| 02.04.2026 | 1,00 | 1,09 | 0,96 | 1,08 | 8,00% | 147.817,00 |
| 01.04.2026 | 1,03 | 1,05 | 1,00 | 1,00 | 0,00% | 230.086,00 |
| 31.03.2026 | 0,95 | 1,02 | 0,95 | 1,00 | 6,61% | 256.451,00 |
| 30.03.2026 | 1,03 | 1,05 | 0,92 | 0,94 | -8,04% | 441.965,00 |
| 27.03.2026 | 1,06 | 1,06 | 1,01 | 1,02 | -5,56% | 244.008,00 |
| 26.03.2026 | 1,10 | 1,11 | 1,07 | 1,08 | -4,42% | 271.313,00 |
| 25.03.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,89% | 84.888,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | 149.815,00 |
| 23.03.2026 | 1,18 | 1,24 | 1,17 | 1,18 | 1,72% | 148.353,00 |
| 20.03.2026 | 1,15 | 1,22 | 1,10 | 1,16 | 0,87% | 742.199,00 |
| 19.03.2026 | 1,15 | 1,18 | 1,11 | 1,15 | -1,71% | 232.834,00 |
| 18.03.2026 | 1,24 | 1,24 | 1,15 | 1,17 | -3,31% | 105.047,00 |
| 17.03.2026 | 1,23 | 1,25 | 1,21 | 1,21 | -0,82% | 281.569,00 |
| 16.03.2026 | 1,15 | 1,26 | 1,13 | 1,22 | 10,91% | 431.043,00 |
| 13.03.2026 | 1,11 | 1,15 | 1,10 | 1,10 | -0,90% | 115.689,00 |
| 12.03.2026 | 1,15 | 1,15 | 1,08 | 1,11 | -2,63% | 290.308,00 |
| 11.03.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -2,56% | 200.539,00 |
| 10.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | 103.552,00 |
| 09.03.2026 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | 116.780,00 |
| 06.03.2026 | 1,15 | 1,21 | 1,15 | 1,17 | 1,74% | 156.709,00 |
| 05.03.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,54% | 186.401,00 |
| 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 |