6,490$
-0,76%
Echtzeit-Aktienkurs Immersion Corp
Bid:
Ask:
Aktienkurse zur Immersion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 6,54 | 6,68 | 6,45 | 6,49 | -0,76% | 523.465,00 |
| 06.05.2026 | 6,41 | 6,57 | 6,28 | 6,54 | 2,99% | 437.363,00 |
| 05.05.2026 | 6,54 | 6,59 | 6,29 | 6,35 | -2,31% | 838.174,00 |
| 04.05.2026 | 6,34 | 6,81 | 6,34 | 6,50 | 2,44% | 1.885.207,00 |
| 01.05.2026 | 6,14 | 6,44 | 6,14 | 6,35 | 3,34% | 633.856,00 |
| 30.04.2026 | 5,89 | 6,15 | 5,83 | 6,14 | 4,60% | 344.961,00 |
| 29.04.2026 | 5,92 | 5,99 | 5,82 | 5,87 | -0,84% | 302.113,00 |
| 28.04.2026 | 5,95 | 6,02 | 5,90 | 5,92 | -0,84% | 217.982,00 |
| 27.04.2026 | 6,10 | 6,11 | 5,89 | 5,97 | -1,73% | 394.029,00 |
| 24.04.2026 | 6,16 | 6,18 | 5,98 | 6,08 | -0,49% | 392.301,00 |
| 23.04.2026 | 6,41 | 6,41 | 6,10 | 6,11 | -4,61% | 317.845,00 |
| 22.04.2026 | 6,50 | 6,56 | 6,30 | 6,40 | -0,78% | 374.555,00 |
| 21.04.2026 | 6,58 | 6,73 | 6,44 | 6,45 | -1,68% | 737.209,00 |
| 20.04.2026 | 6,30 | 6,62 | 6,30 | 6,56 | 1,71% | 792.445,00 |
| 17.04.2026 | 6,24 | 6,46 | 6,19 | 6,45 | 4,88% | 739.951,00 |
| 16.04.2026 | 6,10 | 6,24 | 6,05 | 6,15 | 0,33% | 590.335,00 |
| 15.04.2026 | 5,80 | 6,15 | 5,79 | 6,13 | 5,69% | 555.894,00 |
| 14.04.2026 | 5,54 | 5,80 | 5,51 | 5,80 | 3,57% | 1.649.728,00 |
| 13.04.2026 | 5,56 | 5,63 | 5,52 | 5,60 | 0,18% | 904.406,00 |
| 10.04.2026 | 5,65 | 5,68 | 5,53 | 5,59 | -1,41% | 545.499,00 |
| 09.04.2026 | 5,40 | 5,68 | 5,32 | 5,67 | 1,43% | 662.866,00 |
| 08.04.2026 | 5,61 | 5,76 | 5,51 | 5,59 | 1,27% | 529.299,00 |
| 07.04.2026 | 5,70 | 5,74 | 5,48 | 5,52 | -3,66% | 740.830,00 |
| 06.04.2026 | 5,65 | 5,74 | 5,60 | 5,73 | 1,60% | 605.563,00 |
| 02.04.2026 | 5,46 | 5,65 | 5,36 | 5,64 | 1,35% | 395.184,00 |
| 01.04.2026 | 5,54 | 5,74 | 5,54 | 5,57 | 1,92% | 715.276,00 |
| 31.03.2026 | 5,55 | 5,64 | 5,30 | 5,46 | -0,18% | 634.526,00 |
| 30.03.2026 | 5,53 | 5,57 | 5,25 | 5,47 | -1,26% | 777.931,00 |
| 27.03.2026 | 5,98 | 5,99 | 5,54 | 5,54 | -6,58% | 1.025.803,00 |
| 26.03.2026 | 6,07 | 6,19 | 5,92 | 5,93 | -4,51% | 460.159,00 |
| 25.03.2026 | 6,13 | 6,24 | 6,11 | 6,21 | 2,48% | 243.939,00 |
| 24.03.2026 | 6,04 | 6,18 | 6,04 | 6,06 | -0,33% | 450.897,00 |
| 23.03.2026 | 6,00 | 6,13 | 5,96 | 6,08 | 3,49% | 501.452,00 |
| 20.03.2026 | 6,07 | 6,10 | 5,86 | 5,88 | -3,21% | 555.050,00 |
| 19.03.2026 | 6,10 | 6,20 | 6,03 | 6,07 | -1,62% | 514.166,00 |
| 18.03.2026 | 6,38 | 6,47 | 6,17 | 6,17 | -3,89% | 379.933,00 |
| 17.03.2026 | 6,40 | 6,48 | 6,33 | 6,42 | 0,78% | 456.408,00 |
| 16.03.2026 | 6,36 | 6,44 | 6,27 | 6,37 | 2,91% | 278.517,00 |
| 13.03.2026 | 6,29 | 6,42 | 6,16 | 6,19 | -0,72% | 251.883,00 |
| 12.03.2026 | 6,26 | 6,37 | 6,17 | 6,24 | -2,12% | 274.646,00 |
| 11.03.2026 | 6,26 | 6,59 | 6,24 | 6,37 | 2,58% | 506.291,00 |
| 10.03.2026 | 6,19 | 6,32 | 6,14 | 6,21 | -0,32% | 313.443,00 |
| 09.03.2026 | 5,86 | 6,26 | 5,86 | 6,23 | 2,47% | 414.832,00 |
| 06.03.2026 | 6,02 | 6,10 | 5,95 | 6,08 | -0,16% | 200.278,00 |
| 05.03.2026 | 6,08 | 6,21 | 6,05 | 6,09 | -0,49% | 290.506,00 |
| 04.03.2026 | 6,02 | 6,17 | 5,97 | 6,12 | 2,60% | 209.626,00 |
| 03.03.2026 | 6,01 | 6,06 | 5,91 | 5,97 | -3,17% | 302.714,00 |
| 02.03.2026 | 6,00 | 6,19 | 5,99 | 6,16 | 0,65% | 274.033,00 |
| 27.02.2026 | 6,20 | 6,25 | 6,11 | 6,12 | -2,86% | 185.166,00 |
| 26.02.2026 | 6,20 | 6,30 | 6,09 | 6,30 | 1,78% | 269.034,00 |
| 25.02.2026 | 6,02 | 6,25 | 5,93 | 6,19 | 3,43% | 494.787,00 |
| 24.02.2026 | 5,95 | 6,16 | 5,95 | 5,99 | 0,59% | 270.911,00 |
| 23.02.2026 | 6,07 | 6,07 | 5,92 | 5,95 | -2,14% | 377.560,00 |
| 20.02.2026 | 6,01 | 6,12 | 5,98 | 6,08 | -0,41% | 283.615,00 |
| 19.02.2026 | 5,95 | 6,12 | 5,95 | 6,11 | 2,09% | 280.199,00 |
| 18.02.2026 | 5,91 | 6,10 | 5,76 | 5,98 | 1,36% | 385.668,00 |
| 17.02.2026 | 6,14 | 6,17 | 5,79 | 5,90 | -4,22% | 640.054,00 |
| 13.02.2026 | 6,18 | 6,31 | 6,14 | 6,16 | 0,49% | 287.281,00 |
| 12.02.2026 | 6,31 | 6,34 | 6,08 | 6,13 | -3,01% | 326.072,00 |
| 11.02.2026 | 6,58 | 6,59 | 6,26 | 6,32 | -3,81% | 381.109,00 |
| 10.02.2026 | 6,59 | 6,75 | 6,57 | 6,57 | -0,30% | 391.064,00 |
| 09.02.2026 | 6,65 | 6,67 | 6,54 | 6,59 | -1,35% | 393.541,00 |
| 06.02.2026 | 6,58 | 6,73 | 6,56 | 6,68 | 2,22% | 339.800,00 |
| 05.02.2026 | 6,70 | 6,70 | 6,46 | 6,54 | -2,90% | 280.340,00 |
| 04.02.2026 | 6,68 | 6,82 | 6,64 | 6,73 | 1,05% | 369.449,00 |
| 03.02.2026 | 6,84 | 6,84 | 6,60 | 6,66 | -2,35% | 297.991,00 |
| 02.02.2026 | 6,71 | 6,93 | 6,68 | 6,82 | 1,49% | 292.228,00 |
| 30.01.2026 | 6,66 | 6,76 | 6,62 | 6,72 | -0,15% | 376.114,00 |
| 29.01.2026 | 6,60 | 6,74 | 6,54 | 6,73 | 2,05% | 247.122,00 |
| 28.01.2026 | 6,75 | 6,79 | 6,53 | 6,60 | -2,30% | 258.914,00 |
| 27.01.2026 | 6,83 | 6,85 | 6,64 | 6,75 | -0,74% | 341.456,00 |
| 26.01.2026 | 6,73 | 6,88 | 6,69 | 6,80 | 2,03% | 517.695,00 |
| 22.01.2026 | 6,66 | 6,74 | 6,60 | 6,67 | 1,37% | 377.607,00 |
| 21.01.2026 | 6,62 | 6,75 | 6,39 | 6,58 | -0,23% | 377.951,00 |
| 20.01.2026 | 6,37 | 6,72 | 6,34 | 6,59 | 1,54% | 619.197,00 |
| 16.01.2026 | 6,53 | 6,56 | 6,44 | 6,49 | -1,07% | 261.361,00 |
| 15.01.2026 | 6,47 | 6,63 | 6,41 | 6,56 | 1,39% | 343.769,00 |
| 14.01.2026 | 6,56 | 6,63 | 6,43 | 6,47 | -1,37% | 273.969,00 |
| 13.01.2026 | 6,51 | 6,61 | 6,50 | 6,56 | 0,77% | 279.942,00 |
| 12.01.2026 | 6,52 | 6,57 | 6,41 | 6,51 | -0,61% | 228.715,00 |
| 09.01.2026 | 6,49 | 6,60 | 6,36 | 6,55 | 0,92% | 280.555,00 |
| 08.01.2026 | 6,36 | 6,55 | 6,34 | 6,49 | 1,72% | 312.148,00 |
| 07.01.2026 | 6,48 | 6,49 | 6,31 | 6,38 | -1,62% | 315.942,00 |
| 06.01.2026 | 6,34 | 6,52 | 6,26 | 6,49 | 1,79% | 415.691,00 |
| 05.01.2026 | 6,43 | 6,54 | 6,27 | 6,37 | -0,61% | 398.435,00 |
| 02.01.2026 | 6,85 | 6,87 | 6,39 | 6,41 | -5,74% | 406.962,00 |
| 31.12.2025 | 6,81 | 6,82 | 6,74 | 6,80 | 0,15% | 423.252,00 |
| 30.12.2025 | 6,82 | 6,84 | 6,75 | 6,79 | -0,15% | 490.846,00 |
| 29.12.2025 | 6,77 | 6,85 | 6,74 | 6,80 | -0,73% | 346.065,00 |
| 26.12.2025 | 6,89 | 6,91 | 6,74 | 6,85 | -0,58% | 452.010,00 |
| 24.12.2025 | 6,72 | 6,95 | 6,67 | 6,89 | 2,68% | 389.448,00 |
| 23.12.2025 | 6,38 | 6,78 | 6,36 | 6,71 | 4,68% | 719.201,00 |
| 22.12.2025 | 6,48 | 6,57 | 6,40 | 6,41 | -0,54% | 342.234,00 |
| 19.12.2025 | 6,47 | 6,53 | 6,41 | 6,45 | -0,08% | 576.246,00 |
| 18.12.2025 | 6,56 | 6,57 | 6,44 | 6,45 | -0,31% | 489.346,00 |
| 17.12.2025 | 6,70 | 6,72 | 6,42 | 6,47 | -3,65% | 571.255,00 |
| 16.12.2025 | 6,72 | 6,91 | 6,55 | 6,72 | -0,37% | 1.056.546,00 |
| 15.12.2025 | 6,92 | 6,94 | 6,71 | 6,74 | -2,46% | 1.369.715,00 |
| 12.12.2025 | 7,06 | 7,09 | 6,90 | 6,91 | -1,85% | 360.941,00 |
| 11.12.2025 | 6,93 | 7,07 | 6,91 | 7,04 | 1,15% | 516.137,00 |