1,280$
2,40%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,23 | 1,29 | 1,23 | 1,28 | 2,40% | 3.218.410,00 |
| 30.09.2025 | 1,22 | 1,27 | 1,21 | 1,25 | 1,63% | 3.257.463,00 |
| 29.09.2025 | 1,28 | 1,31 | 1,21 | 1,23 | -3,91% | 4.692.030,00 |
| 26.09.2025 | 1,32 | 1,32 | 1,25 | 1,28 | -0,78% | 4.104.141,00 |
| 25.09.2025 | 1,32 | 1,32 | 1,25 | 1,29 | -4,44% | 8.595.907,00 |
| 24.09.2025 | 1,35 | 1,44 | 1,34 | 1,35 | 1,50% | 7.880.820,00 |
| 23.09.2025 | 1,28 | 1,44 | 1,28 | 1,33 | 3,91% | 12.098.569,00 |
| 22.09.2025 | 1,29 | 1,30 | 1,23 | 1,28 | -0,78% | 4.048.678,00 |
| 19.09.2025 | 1,26 | 1,31 | 1,24 | 1,29 | 2,79% | 10.941.297,00 |
| 18.09.2025 | 1,20 | 1,27 | 1,19 | 1,26 | 5,91% | 8.139.176,00 |
| 17.09.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 3,95% | 5.772.989,00 |
| 16.09.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 0,00% | 3.107.477,00 |
| 15.09.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,00% | 2.189.519,00 |
| 12.09.2025 | 1,15 | 1,17 | 1,12 | 1,14 | -0,87% | 3.186.425,00 |
| 11.09.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 3,60% | 4.869.543,00 |
| 10.09.2025 | 1,13 | 1,15 | 1,09 | 1,11 | -2,63% | 3.145.501,00 |
| 09.09.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 2,24% | 3.067.045,00 |
| 08.09.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 0,45% | 3.222.226,00 |
| 05.09.2025 | 1,12 | 1,14 | 1,07 | 1,11 | 0,91% | 3.077.268,00 |
| 04.09.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,90% | 2.615.468,00 |
| 03.09.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -2,63% | 2.106.869,00 |
| 02.09.2025 | 1,12 | 1,17 | 1,12 | 1,14 | -0,87% | 3.493.531,00 |
| 29.08.2025 | 1,16 | 1,17 | 1,12 | 1,15 | -0,86% | 1.764.517,00 |
| 28.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 3,57% | 3.755.084,00 |
| 27.08.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,00% | 2.995.322,00 |
| 26.08.2025 | 1,09 | 1,14 | 1,08 | 1,12 | 3,70% | 3.536.548,00 |
| 25.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 2.841.832,00 |
| 22.08.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 4,76% | 4.653.606,00 |
| 21.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,87% | 2.940.134,00 |
| 20.08.2025 | 1,07 | 1,08 | 1,04 | 1,07 | 0,00% | 4.822.324,00 |
| 19.08.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -5,31% | 4.567.139,00 |
| 18.08.2025 | 1,13 | 1,17 | 1,12 | 1,13 | 0,89% | 3.810.646,00 |
| 15.08.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -1,75% | 2.770.808,00 |
| 14.08.2025 | 1,14 | 1,15 | 1,10 | 1,14 | 0,00% | 3.521.655,00 |
| 13.08.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 0,88% | 3.970.965,00 |
| 12.08.2025 | 1,14 | 1,16 | 1,11 | 1,13 | 0,00% | 5.864.375,00 |
| 11.08.2025 | 1,11 | 1,20 | 1,10 | 1,13 | 2,73% | 5.545.153,00 |
| 08.08.2025 | 1,11 | 1,21 | 1,09 | 1,10 | -1,35% | 6.444.076,00 |
| 07.08.2025 | 1,11 | 1,15 | 1,08 | 1,12 | 1,36% | 4.594.880,00 |
| 06.08.2025 | 1,09 | 1,11 | 1,06 | 1,10 | 0,92% | 4.540.119,00 |
| 05.08.2025 | 1,09 | 1,11 | 1,06 | 1,09 | 0,00% | 4.866.062,00 |
| 04.08.2025 | 1,10 | 1,13 | 1,05 | 1,09 | 0,00% | 7.782.033,00 |
| 01.08.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -2,24% | 6.210.180,00 |
| 31.07.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 1,36% | 6.243.489,00 |
| 30.07.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -3,08% | 6.268.191,00 |
| 29.07.2025 | 1,19 | 1,20 | 1,10 | 1,14 | -7,72% | 13.193.873,00 |
| 28.07.2025 | 1,62 | 1,62 | 1,21 | 1,23 | -5,38% | 41.661.189,00 |
| 25.07.2025 | 1,50 | 1,51 | 1,28 | 1,30 | -13,33% | 13.244.210,00 |
| 24.07.2025 | 1,46 | 1,73 | 1,46 | 1,50 | 2,04% | 18.534.612,00 |
| 23.07.2025 | 1,46 | 1,49 | 1,38 | 1,47 | 2,08% | 6.533.893,00 |
| 22.07.2025 | 1,51 | 1,52 | 1,40 | 1,44 | -1,37% | 7.015.062,00 |
| 21.07.2025 | 1,48 | 1,63 | 1,43 | 1,46 | 4,29% | 13.242.712,00 |
| 18.07.2025 | 1,38 | 1,40 | 1,31 | 1,40 | 1,45% | 6.375.211,00 |
| 17.07.2025 | 1,40 | 1,50 | 1,37 | 1,38 | -1,43% | 9.496.298,00 |
| 16.07.2025 | 1,32 | 1,47 | 1,32 | 1,40 | 5,26% | 9.111.317,00 |
| 15.07.2025 | 1,36 | 1,45 | 1,31 | 1,33 | -1,48% | 6.281.580,00 |
| 14.07.2025 | 1,15 | 1,36 | 1,15 | 1,35 | 16,38% | 9.848.357,00 |
| 11.07.2025 | 1,17 | 1,18 | 1,14 | 1,16 | -1,69% | 3.641.968,00 |
| 10.07.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -4,07% | 4.338.791,00 |
| 09.07.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 3,36% | 6.321.168,00 |
| 08.07.2025 | 1,14 | 1,26 | 1,14 | 1,19 | 4,39% | 7.569.459,00 |
| 07.07.2025 | 1,13 | 1,16 | 1,11 | 1,14 | 0,00% | 3.450.917,00 |
| 03.07.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 1,79% | 2.182.473,00 |
| 02.07.2025 | 1,12 | 1,14 | 1,10 | 1,12 | 1,36% | 3.223.327,00 |
| 01.07.2025 | 1,15 | 1,15 | 1,08 | 1,11 | -3,07% | 3.406.183,00 |
| 30.06.2025 | 1,15 | 1,19 | 1,11 | 1,14 | 0,00% | 6.353.185,00 |
| 27.06.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 3,64% | 8.932.130,00 |
| 26.06.2025 | 1,07 | 1,11 | 1,06 | 1,10 | 3,77% | 9.788.504,00 |
| 25.06.2025 | 1,14 | 1,15 | 1,06 | 1,06 | -6,19% | 8.303.621,00 |
| 24.06.2025 | 1,14 | 1,16 | 1,10 | 1,13 | 0,00% | 7.814.670,00 |
| 23.06.2025 | 1,12 | 1,14 | 1,06 | 1,13 | -0,44% | 9.443.123,00 |
| 20.06.2025 | 1,26 | 1,26 | 1,12 | 1,14 | -9,20% | 21.385.261,00 |
| 18.06.2025 | 1,25 | 1,29 | 1,20 | 1,25 | -0,79% | 7.308.672,00 |
| 17.06.2025 | 1,24 | 1,31 | 1,20 | 1,26 | 0,00% | 10.225.576,00 |
| 16.06.2025 | 1,10 | 1,38 | 1,09 | 1,26 | 16,67% | 20.277.030,00 |
| 13.06.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -4,42% | 4.281.322,00 |
| 12.06.2025 | 1,13 | 1,16 | 1,12 | 1,13 | 0,00% | 2.858.652,00 |
| 11.06.2025 | 1,24 | 1,25 | 1,12 | 1,13 | -7,38% | 5.955.890,00 |
| 10.06.2025 | 1,22 | 1,23 | 1,16 | 1,22 | 2,52% | 3.505.061,00 |
| 09.06.2025 | 1,16 | 1,22 | 1,12 | 1,19 | 4,39% | 4.466.558,00 |
| 06.06.2025 | 1,10 | 1,18 | 1,10 | 1,14 | 3,17% | 3.772.355,00 |
| 05.06.2025 | 1,17 | 1,17 | 1,09 | 1,11 | -5,56% | 3.476.110,00 |
| 04.06.2025 | 1,14 | 1,20 | 1,11 | 1,17 | 1,74% | 4.463.956,00 |
| 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 |