1,300$
3,17%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 3,46% | 88.988,00 |
| 29.07.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -3,82% | 87.522,00 |
| 28.07.2026 | 1,31 | 1,31 | 1,24 | 1,31 | 0,77% | 218.640,00 |
| 27.07.2026 | 1,30 | 1,32 | 1,26 | 1,30 | 1,56% | 134.205,00 |
| 24.07.2026 | 1,37 | 1,37 | 1,25 | 1,28 | -7,91% | 203.227,00 |
| 23.07.2026 | 1,38 | 1,39 | 1,34 | 1,39 | 0,00% | 201.526,00 |
| 22.07.2026 | 1,46 | 1,48 | 1,38 | 1,39 | -3,14% | 295.997,00 |
| 21.07.2026 | 1,35 | 1,47 | 1,35 | 1,44 | 7,09% | 203.293,00 |
| 20.07.2026 | 1,32 | 1,38 | 1,31 | 1,34 | 1,52% | 182.812,00 |
| 17.07.2026 | 1,34 | 1,38 | 1,28 | 1,32 | -2,22% | 470.372,00 |
| 16.07.2026 | 1,49 | 1,49 | 1,34 | 1,35 | -5,59% | 648.644,00 |
| 15.07.2026 | 1,41 | 1,44 | 1,36 | 1,43 | 2,14% | 304.171,00 |
| 14.07.2026 | 1,40 | 1,45 | 1,39 | 1,40 | -1,75% | 224.613,00 |
| 13.07.2026 | 1,39 | 1,48 | 1,34 | 1,43 | 4,78% | 626.401,00 |
| 10.07.2026 | 1,52 | 1,54 | 1,32 | 1,36 | -12,82% | 1.037.305,00 |
| 09.07.2026 | 1,58 | 1,66 | 1,47 | 1,56 | -3,11% | 1.219.599,00 |
| 08.07.2026 | 1,36 | 1,62 | 1,33 | 1,61 | 19,26% | 2.223.542,00 |
| 07.07.2026 | 1,32 | 1,42 | 1,26 | 1,35 | 3,85% | 11.555.365,00 |
| 06.07.2026 | 1,26 | 1,32 | 1,26 | 1,30 | 3,17% | 198.592,00 |
| 02.07.2026 | 1,24 | 1,35 | 1,23 | 1,26 | 2,44% | 1.341.709,00 |
| 01.07.2026 | 1,20 | 1,25 | 1,20 | 1,23 | -0,81% | 49.020,00 |
| 30.06.2026 | 1,21 | 1,26 | 1,19 | 1,24 | 2,48% | 167.890,00 |
| 29.06.2026 | 1,21 | 1,24 | 1,18 | 1,21 | 0,83% | 46.834,00 |
| 26.06.2026 | 1,15 | 1,22 | 1,15 | 1,20 | 5,26% | 164.555,00 |
| 25.06.2026 | 1,21 | 1,25 | 1,13 | 1,14 | -6,56% | 298.973,00 |
| 24.06.2026 | 1,21 | 1,24 | 1,16 | 1,22 | 2,52% | 217.121,00 |
| 23.06.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 5,31% | 247.514,00 |
| 22.06.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -1,74% | 76.341,00 |
| 18.06.2026 | 1,15 | 1,18 | 1,15 | 1,15 | 0,00% | 201.861,00 |
| 17.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -1,71% | 114.228,00 |
| 16.06.2026 | 1,22 | 1,24 | 1,16 | 1,17 | 3,54% | 344.023,00 |
| 15.06.2026 | 1,17 | 1,19 | 1,10 | 1,13 | 2,73% | 229.890,00 |
| 12.06.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,65% | 120.832,00 |
| 11.06.2026 | 1,15 | 1,15 | 1,12 | 1,13 | 0,00% | 102.136,00 |
| 10.06.2026 | 1,13 | 1,16 | 1,13 | 1,13 | -0,88% | 56.063,00 |
| 09.06.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 145.132,00 |
| 08.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,54% | 131.810,00 |
| 05.06.2026 | 1,26 | 1,26 | 1,17 | 1,18 | -7,81% | 157.261,00 |
| 04.06.2026 | 1,28 | 1,31 | 1,26 | 1,28 | 0,00% | 102.623,00 |
| 03.06.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -1,54% | 117.342,00 |
| 02.06.2026 | 1,27 | 1,32 | 1,23 | 1,30 | 0,78% | 223.291,00 |
| 01.06.2026 | 1,32 | 1,33 | 1,25 | 1,29 | -2,27% | 216.282,00 |
| 29.05.2026 | 1,29 | 1,33 | 1,26 | 1,32 | 2,33% | 146.729,00 |
| 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 |