1,050$
-4,55%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 1,10 | 1,10 | 1,03 | 1,05 | -4,55% | 2.437.293,00 |
| 27.06.2024 | 1,07 | 1,11 | 1,06 | 1,10 | 2,80% | 1.297.343,00 |
| 26.06.2024 | 1,01 | 1,10 | 1,01 | 1,07 | 4,90% | 1.965.134,00 |
| 25.06.2024 | 1,01 | 1,02 | 0,98 | 1,02 | 0,00% | 922.629,00 |
| 24.06.2024 | 0,97 | 1,04 | 0,97 | 1,02 | 4,08% | 1.686.180,00 |
| 21.06.2024 | 0,93 | 1,02 | 0,89 | 0,98 | 7,81% | 3.406.832,00 |
| 20.06.2024 | 0,89 | 0,95 | 0,86 | 0,91 | 2,13% | 3.873.256,00 |
| 18.06.2024 | 0,96 | 0,98 | 0,88 | 0,89 | -8,34% | 4.486.324,00 |
| 17.06.2024 | 0,99 | 1,00 | 0,93 | 0,97 | -1,92% | 3.065.282,00 |
| 14.06.2024 | 1,00 | 1,01 | 0,96 | 0,99 | -1,00% | 4.987.414,00 |
| 13.06.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -2,91% | 1.727.401,00 |
| 12.06.2024 | 1,10 | 1,11 | 1,02 | 1,03 | -4,63% | 2.140.234,00 |
| 11.06.2024 | 1,06 | 1,08 | 1,03 | 1,08 | -0,92% | 1.369.735,00 |
| 10.06.2024 | 1,05 | 1,10 | 1,04 | 1,09 | 1,87% | 1.305.420,00 |
| 07.06.2024 | 1,10 | 1,12 | 1,02 | 1,07 | -6,14% | 3.506.462,00 |
| 06.06.2024 | 1,10 | 1,14 | 1,02 | 1,14 | 3,64% | 4.045.227,00 |
| 05.06.2024 | 1,09 | 1,13 | 1,09 | 1,10 | 0,00% | 1.017.536,00 |
| 04.06.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -2,22% | 1.849.460,00 |
| 03.06.2024 | 1,17 | 1,20 | 1,11 | 1,13 | -5,06% | 2.766.264,00 |
| 31.05.2024 | 1,17 | 1,21 | 1,14 | 1,19 | 3,04% | 4.000.634,00 |
| 30.05.2024 | 1,14 | 1,18 | 1,12 | 1,15 | 1,77% | 2.128.164,00 |
| 29.05.2024 | 1,13 | 1,14 | 1,11 | 1,13 | -1,31% | 958.220,00 |
| 28.05.2024 | 1,17 | 1,20 | 1,13 | 1,15 | -0,43% | 1.335.592,00 |
| 24.05.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 3,60% | 2.274.320,00 |
| 23.05.2024 | 1,15 | 1,16 | 1,09 | 1,11 | -4,31% | 2.490.649,00 |
| 22.05.2024 | 1,12 | 1,19 | 1,11 | 1,16 | 3,57% | 2.378.365,00 |
| 21.05.2024 | 1,14 | 1,15 | 1,11 | 1,12 | -2,61% | 1.960.562,00 |
| 20.05.2024 | 1,15 | 1,17 | 1,12 | 1,15 | 0,00% | 1.991.979,00 |
| 17.05.2024 | 1,21 | 1,23 | 1,12 | 1,15 | -4,56% | 5.609.904,00 |
| 16.05.2024 | 1,27 | 1,29 | 1,20 | 1,21 | -4,74% | 3.238.077,00 |
| 15.05.2024 | 1,53 | 1,53 | 1,25 | 1,27 | -9,64% | 4.295.149,00 |
| 14.05.2024 | 1,35 | 1,69 | 1,35 | 1,40 | 12,00% | 10.773.839,00 |
| 13.05.2024 | 1,22 | 1,36 | 1,22 | 1,25 | 2,88% | 3.023.839,00 |
| 10.05.2024 | 1,15 | 1,33 | 1,15 | 1,22 | -25,00% | 6.851.780,00 |
| 09.05.2024 | 1,62 | 1,63 | 1,56 | 1,62 | 0,00% | 1.018.321,00 |
| 08.05.2024 | 1,61 | 1,64 | 1,56 | 1,62 | 0,00% | 1.219.902,00 |
| 07.05.2024 | 1,69 | 1,69 | 1,61 | 1,62 | -2,99% | 838.661,00 |
| 06.05.2024 | 1,64 | 1,68 | 1,63 | 1,67 | 3,73% | 1.106.452,00 |
| 03.05.2024 | 1,61 | 1,68 | 1,58 | 1,61 | 1,90% | 1.201.107,00 |
| 02.05.2024 | 1,48 | 1,59 | 1,48 | 1,58 | 7,48% | 1.923.318,00 |
| 01.05.2024 | 1,45 | 1,54 | 1,41 | 1,47 | 1,38% | 956.968,00 |
| 30.04.2024 | 1,50 | 1,52 | 1,45 | 1,45 | -5,23% | 1.194.409,00 |
| 29.04.2024 | 1,53 | 1,56 | 1,48 | 1,53 | 2,00% | 1.149.405,00 |
| 26.04.2024 | 1,45 | 1,52 | 1,42 | 1,50 | 5,63% | 1.279.978,00 |
| 25.04.2024 | 1,45 | 1,45 | 1,39 | 1,42 | -0,70% | 1.244.704,00 |
| 24.04.2024 | 1,42 | 1,48 | 1,41 | 1,43 | 2,14% | 1.536.435,00 |
| 23.04.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -0,71% | 1.266.254,00 |
| 22.04.2024 | 1,43 | 1,44 | 1,34 | 1,41 | 0,00% | 1.523.856,00 |
| 19.04.2024 | 1,46 | 1,48 | 1,39 | 1,41 | -4,08% | 1.285.613,00 |
| 18.04.2024 | 1,43 | 1,54 | 1,41 | 1,47 | 2,08% | 1.168.534,00 |
| 17.04.2024 | 1,49 | 1,50 | 1,41 | 1,44 | -2,04% | 1.361.900,00 |
| 16.04.2024 | 1,50 | 1,51 | 1,46 | 1,47 | -2,07% | 1.169.516,00 |
| 15.04.2024 | 1,65 | 1,65 | 1,50 | 1,50 | -6,48% | 1.946.518,00 |
| 12.04.2024 | 1,64 | 1,66 | 1,60 | 1,61 | -4,46% | 1.198.287,00 |
| 11.04.2024 | 1,64 | 1,69 | 1,61 | 1,68 | 3,38% | 1.384.094,00 |
| 10.04.2024 | 1,68 | 1,68 | 1,60 | 1,63 | -4,97% | 2.416.949,00 |
| 09.04.2024 | 1,73 | 1,79 | 1,68 | 1,71 | 0,00% | 1.216.375,00 |
| 08.04.2024 | 1,70 | 1,72 | 1,66 | 1,71 | 1,18% | 1.783.161,00 |
| 05.04.2024 | 1,65 | 1,69 | 1,61 | 1,69 | 2,42% | 2.717.595,00 |
| 04.04.2024 | 1,71 | 1,74 | 1,65 | 1,65 | -1,20% | 1.993.715,00 |
| 03.04.2024 | 1,70 | 1,71 | 1,62 | 1,67 | -1,18% | 1.524.924,00 |
| 02.04.2024 | 1,81 | 1,81 | 1,69 | 1,69 | -6,11% | 1.587.671,00 |
| 01.04.2024 | 1,84 | 1,85 | 1,75 | 1,80 | -2,17% | 1.645.111,00 |
| 28.03.2024 | 1,83 | 1,90 | 1,80 | 1,84 | 1,10% | 2.136.742,00 |
| 27.03.2024 | 1,73 | 1,82 | 1,70 | 1,82 | 7,69% | 1.644.764,00 |
| 26.03.2024 | 1,75 | 1,79 | 1,69 | 1,69 | -1,74% | 1.617.759,00 |
| 25.03.2024 | 1,76 | 1,82 | 1,72 | 1,72 | 1,18% | 2.003.787,00 |
| 22.03.2024 | 1,74 | 1,75 | 1,69 | 1,70 | -2,30% | 1.623.413,00 |
| 21.03.2024 | 1,83 | 1,88 | 1,69 | 1,74 | -3,87% | 3.551.924,00 |
| 20.03.2024 | 1,72 | 1,84 | 1,70 | 1,81 | 5,85% | 3.043.257,00 |
| 19.03.2024 | 1,80 | 1,81 | 1,68 | 1,71 | -3,39% | 4.602.674,00 |
| 18.03.2024 | 1,97 | 1,98 | 1,77 | 1,77 | -7,57% | 5.410.658,00 |
| 15.03.2024 | 2,09 | 2,15 | 1,91 | 1,92 | -7,49% | 6.301.244,00 |
| 14.03.2024 | 2,30 | 2,31 | 2,03 | 2,07 | -10,20% | 6.796.342,00 |
| 13.03.2024 | 2,30 | 2,34 | 2,24 | 2,31 | -1,07% | 2.375.728,00 |
| 12.03.2024 | 2,40 | 2,40 | 2,28 | 2,33 | -2,71% | 1.945.281,00 |
| 11.03.2024 | 2,50 | 2,53 | 2,36 | 2,40 | -2,84% | 2.422.079,00 |
| 08.03.2024 | 2,41 | 2,70 | 2,41 | 2,47 | 3,57% | 6.664.863,00 |
| 07.03.2024 | 2,24 | 2,39 | 2,18 | 2,38 | 9,68% | 2.491.177,00 |
| 06.03.2024 | 2,11 | 2,28 | 2,09 | 2,17 | 4,83% | 2.513.000,00 |
| 05.03.2024 | 2,10 | 2,18 | 2,04 | 2,07 | -6,76% | 3.243.765,00 |
| 04.03.2024 | 2,34 | 2,37 | 2,21 | 2,22 | -4,31% | 1.741.809,00 |
| 01.03.2024 | 2,35 | 2,36 | 2,26 | 2,32 | -1,69% | 1.997.473,00 |
| 29.02.2024 | 2,25 | 2,41 | 2,17 | 2,36 | 9,77% | 3.564.140,00 |
| 28.02.2024 | 2,28 | 2,28 | 2,15 | 2,15 | -3,89% | 2.508.227,00 |
| 27.02.2024 | 2,10 | 2,24 | 2,09 | 2,24 | 7,03% | 2.321.533,00 |
| 26.02.2024 | 2,00 | 2,10 | 1,99 | 2,09 | 4,50% | 1.877.192,00 |
| 23.02.2024 | 2,06 | 2,06 | 2,00 | 2,00 | -2,68% | 1.737.113,00 |
| 22.02.2024 | 2,10 | 2,14 | 2,04 | 2,06 | -2,61% | 1.383.802,00 |
| 21.02.2024 | 2,20 | 2,22 | 2,08 | 2,11 | -2,76% | 1.297.549,00 |
| 20.02.2024 | 2,27 | 2,27 | 2,10 | 2,17 | -3,13% | 2.027.090,00 |
| 16.02.2024 | 2,38 | 2,38 | 2,23 | 2,24 | -6,28% | 1.714.950,00 |
| 15.02.2024 | 2,43 | 2,46 | 2,32 | 2,39 | -0,42% | 1.330.243,00 |
| 14.02.2024 | 2,43 | 2,50 | 2,39 | 2,40 | -0,21% | 1.300.597,00 |
| 13.02.2024 | 2,52 | 2,53 | 2,38 | 2,41 | -7,50% | 1.760.018,00 |
| 12.02.2024 | 2,56 | 2,67 | 2,56 | 2,60 | -0,76% | 1.630.173,00 |
| 09.02.2024 | 2,52 | 2,65 | 2,50 | 2,62 | 6,07% | 1.775.428,00 |
| 08.02.2024 | 2,38 | 2,52 | 2,36 | 2,47 | 4,22% | 1.937.056,00 |
| 07.02.2024 | 2,39 | 2,44 | 2,35 | 2,37 | -2,07% | 1.342.736,00 |
| 06.02.2024 | 2,34 | 2,45 | 2,34 | 2,42 | 2,54% | 1.378.522,00 |