1,150$
3,60%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,12 | 1,15 | 1,10 | 1,15 | 3,60% | 3.310.497,00 |
| 02.06.2025 | 1,12 | 1,15 | 1,09 | 1,11 | 0,91% | 3.956.276,00 |
| 30.05.2025 | 1,18 | 1,22 | 1,10 | 1,10 | -8,33% | 8.402.673,00 |
| 29.05.2025 | 1,35 | 1,38 | 1,18 | 1,20 | -8,40% | 10.914.551,00 |
| 28.05.2025 | 1,18 | 1,35 | 1,17 | 1,31 | 11,02% | 10.650.773,00 |
| 27.05.2025 | 1,10 | 1,20 | 1,08 | 1,18 | 10,28% | 6.112.129,00 |
| 23.05.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -1,83% | 2.311.461,00 |
| 22.05.2025 | 1,05 | 1,11 | 1,04 | 1,09 | 2,83% | 2.797.939,00 |
| 21.05.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -4,50% | 5.020.208,00 |
| 20.05.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -3,48% | 2.882.242,00 |
| 19.05.2025 | 1,10 | 1,16 | 1,08 | 1,15 | 2,68% | 3.616.746,00 |
| 16.05.2025 | 1,06 | 1,15 | 1,06 | 1,12 | 5,66% | 6.678.244,00 |
| 15.05.2025 | 1,08 | 1,11 | 1,05 | 1,06 | -3,64% | 2.783.796,00 |
| 14.05.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 2,80% | 3.043.464,00 |
| 13.05.2025 | 1,10 | 1,15 | 1,00 | 1,07 | -11,57% | 11.149.523,00 |
| 12.05.2025 | 1,26 | 1,29 | 1,21 | 1,21 | 0,83% | 5.536.440,00 |
| 09.05.2025 | 1,16 | 1,21 | 1,12 | 1,20 | 4,35% | 2.822.555,00 |
| 08.05.2025 | 1,15 | 1,18 | 1,12 | 1,15 | 1,77% | 1.790.727,00 |
| 07.05.2025 | 1,13 | 1,14 | 1,10 | 1,13 | 0,00% | 989.155,00 |
| 06.05.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 1,80% | 1.444.457,00 |
| 05.05.2025 | 1,10 | 1,15 | 1,09 | 1,11 | 0,91% | 1.843.785,00 |
| 02.05.2025 | 1,10 | 1,15 | 1,10 | 1,10 | 0,92% | 2.128.819,00 |
| 01.05.2025 | 1,12 | 1,15 | 1,09 | 1,09 | -3,54% | 2.074.106,00 |
| 30.04.2025 | 1,12 | 1,14 | 1,07 | 1,13 | -1,74% | 2.287.269,00 |
| 29.04.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -1,71% | 2.128.549,00 |
| 28.04.2025 | 1,23 | 1,26 | 1,14 | 1,17 | -3,31% | 3.402.818,00 |
| 25.04.2025 | 1,19 | 1,24 | 1,17 | 1,21 | 0,00% | 3.226.010,00 |
| 24.04.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 4,31% | 2.123.282,00 |
| 23.04.2025 | 1,19 | 1,24 | 1,14 | 1,16 | 0,87% | 3.969.962,00 |
| 22.04.2025 | 1,15 | 1,19 | 1,14 | 1,15 | 1,77% | 2.375.289,00 |
| 21.04.2025 | 1,12 | 1,14 | 1,07 | 1,13 | -3,42% | 3.093.092,00 |
| 17.04.2025 | 1,18 | 1,21 | 1,13 | 1,17 | -1,68% | 1.844.841,00 |
| 16.04.2025 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 2.488.402,00 |
| 15.04.2025 | 1,24 | 1,25 | 1,16 | 1,19 | -3,25% | 2.721.665,00 |
| 14.04.2025 | 1,24 | 1,32 | 1,21 | 1,23 | 0,82% | 4.433.296,00 |
| 11.04.2025 | 1,18 | 1,22 | 1,15 | 1,22 | 3,39% | 2.184.561,00 |
| 10.04.2025 | 1,20 | 1,24 | 1,14 | 1,18 | -7,09% | 4.288.497,00 |
| 09.04.2025 | 1,10 | 1,29 | 1,10 | 1,27 | 14,41% | 7.654.879,00 |
| 08.04.2025 | 1,23 | 1,24 | 1,06 | 1,11 | -5,93% | 4.163.211,00 |
| 07.04.2025 | 1,12 | 1,30 | 1,08 | 1,18 | 1,72% | 4.559.935,00 |
| 04.04.2025 | 1,05 | 1,19 | 1,00 | 1,16 | 0,87% | 5.932.711,00 |
| 03.04.2025 | 1,15 | 1,20 | 1,12 | 1,15 | -5,74% | 3.340.657,00 |
| 02.04.2025 | 1,17 | 1,25 | 1,15 | 1,22 | 2,52% | 3.330.874,00 |
| 01.04.2025 | 1,27 | 1,28 | 1,16 | 1,19 | -3,25% | 4.019.192,00 |
| 31.03.2025 | 1,18 | 1,26 | 1,15 | 1,23 | 1,65% | 3.376.828,00 |
| 28.03.2025 | 1,27 | 1,30 | 1,16 | 1,21 | -6,92% | 4.783.251,00 |
| 27.03.2025 | 1,30 | 1,36 | 1,25 | 1,30 | -6,47% | 5.912.373,00 |
| 26.03.2025 | 1,51 | 1,52 | 1,34 | 1,39 | -8,55% | 5.610.646,00 |
| 25.03.2025 | 1,62 | 1,62 | 1,44 | 1,52 | -6,17% | 6.393.621,00 |
| 24.03.2025 | 1,54 | 1,69 | 1,54 | 1,62 | 9,09% | 8.868.742,00 |
| 21.03.2025 | 1,33 | 1,51 | 1,32 | 1,49 | 9,19% | 7.391.896,00 |
| 20.03.2025 | 1,33 | 1,39 | 1,31 | 1,36 | -1,45% | 3.399.293,00 |
| 19.03.2025 | 1,29 | 1,40 | 1,28 | 1,38 | 7,81% | 4.614.079,00 |
| 18.03.2025 | 1,29 | 1,35 | 1,23 | 1,28 | -2,29% | 3.389.115,00 |
| 17.03.2025 | 1,28 | 1,34 | 1,24 | 1,31 | 3,15% | 4.084.878,00 |
| 14.03.2025 | 1,18 | 1,30 | 1,17 | 1,27 | 12,39% | 6.686.788,00 |
| 13.03.2025 | 1,09 | 1,17 | 1,07 | 1,13 | 5,61% | 4.038.247,00 |
| 12.03.2025 | 1,12 | 1,13 | 1,04 | 1,07 | -0,47% | 3.145.445,00 |
| 11.03.2025 | 1,04 | 1,10 | 1,01 | 1,08 | 4,37% | 2.412.078,00 |
| 10.03.2025 | 1,11 | 1,14 | 0,99 | 1,03 | -11,21% | 5.854.866,00 |
| 07.03.2025 | 1,20 | 1,20 | 1,06 | 1,16 | -0,85% | 5.627.723,00 |
| 06.03.2025 | 1,26 | 1,31 | 1,17 | 1,17 | -11,36% | 5.127.390,00 |
| 05.03.2025 | 1,25 | 1,34 | 1,24 | 1,32 | 6,45% | 4.176.137,00 |
| 04.03.2025 | 1,20 | 1,34 | 1,19 | 1,24 | -0,80% | 5.571.345,00 |
| 03.03.2025 | 1,47 | 1,48 | 1,24 | 1,25 | -14,38% | 6.245.525,00 |
| 28.02.2025 | 1,32 | 1,46 | 1,30 | 1,46 | 6,57% | 5.326.670,00 |
| 27.02.2025 | 1,43 | 1,49 | 1,35 | 1,37 | -4,20% | 3.759.228,00 |
| 26.02.2025 | 1,31 | 1,50 | 1,30 | 1,43 | 9,16% | 6.848.592,00 |
| 25.02.2025 | 1,36 | 1,46 | 1,30 | 1,31 | -3,68% | 8.089.696,00 |
| 24.02.2025 | 1,58 | 1,58 | 1,35 | 1,36 | -9,03% | 11.183.743,00 |
| 21.02.2025 | 1,74 | 1,77 | 1,49 | 1,50 | -11,54% | 16.331.710,00 |
| 20.02.2025 | 1,92 | 1,93 | 1,51 | 1,69 | -3,43% | 37.263.308,00 |
| 19.02.2025 | 1,35 | 1,81 | 1,33 | 1,75 | 31,58% | 31.487.887,00 |
| 18.02.2025 | 1,34 | 1,37 | 1,28 | 1,33 | -0,75% | 3.404.325,00 |
| 14.02.2025 | 1,34 | 1,43 | 1,31 | 1,34 | -1,47% | 3.219.064,00 |
| 13.02.2025 | 1,39 | 1,39 | 1,30 | 1,36 | -1,45% | 4.393.106,00 |
| 12.02.2025 | 1,38 | 1,41 | 1,33 | 1,38 | -2,13% | 3.456.037,00 |
| 11.02.2025 | 1,50 | 1,53 | 1,39 | 1,41 | -7,24% | 4.788.873,00 |
| 10.02.2025 | 1,59 | 1,66 | 1,46 | 1,52 | 0,66% | 7.251.438,00 |
| 07.02.2025 | 1,50 | 1,57 | 1,47 | 1,51 | 2,03% | 4.080.634,00 |
| 06.02.2025 | 1,52 | 1,56 | 1,45 | 1,48 | -3,27% | 3.645.447,00 |
| 05.02.2025 | 1,58 | 1,73 | 1,50 | 1,53 | -2,55% | 6.894.901,00 |
| 04.02.2025 | 1,41 | 1,65 | 1,41 | 1,57 | 12,95% | 6.150.520,00 |
| 03.02.2025 | 1,47 | 1,49 | 1,37 | 1,39 | -12,58% | 5.646.550,00 |
| 31.01.2025 | 1,57 | 1,72 | 1,52 | 1,59 | 1,27% | 6.022.876,00 |
| 30.01.2025 | 1,53 | 1,59 | 1,49 | 1,57 | 5,37% | 2.610.744,00 |
| 29.01.2025 | 1,61 | 1,62 | 1,46 | 1,49 | -7,45% | 3.964.992,00 |
| 28.01.2025 | 1,59 | 1,68 | 1,53 | 1,61 | 3,21% | 4.377.414,00 |
| 27.01.2025 | 1,61 | 1,68 | 1,50 | 1,56 | -9,30% | 5.318.149,00 |
| 24.01.2025 | 1,86 | 1,90 | 1,70 | 1,72 | -5,49% | 7.547.826,00 |
| 23.01.2025 | 1,62 | 1,95 | 1,62 | 1,82 | 14,47% | 13.803.645,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,51 | 1,59 | -1,24% | 5.854.827,00 |
| 21.01.2025 | 1,51 | 1,67 | 1,42 | 1,61 | 11,81% | 11.795.260,00 |
| 17.01.2025 | 1,26 | 1,49 | 1,25 | 1,44 | 18,03% | 11.762.056,00 |
| 16.01.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -4,69% | 2.165.027,00 |
| 15.01.2025 | 1,27 | 1,36 | 1,24 | 1,28 | 4,92% | 4.004.223,00 |
| 14.01.2025 | 1,21 | 1,27 | 1,18 | 1,22 | 2,52% | 3.336.594,00 |
| 13.01.2025 | 1,21 | 1,22 | 1,11 | 1,19 | -6,30% | 5.575.060,00 |
| 10.01.2025 | 1,17 | 1,30 | 1,15 | 1,27 | 6,72% | 5.084.598,00 |
| 08.01.2025 | 1,36 | 1,38 | 1,18 | 1,19 | -15,00% | 7.429.970,00 |