3,950$
-0,75%
Echtzeit-Aktienkurs enVVeno Medical Corp.
Bid:
Ask:
Aktienkurse zur enVVeno Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,99 | 4,06 | 3,90 | 3,95 | -0,75% | 139.076,00 |
| 01.07.2025 | 3,96 | 4,04 | 3,93 | 3,98 | 0,76% | 20.843,00 |
| 30.06.2025 | 4,11 | 4,14 | 3,86 | 3,95 | -2,23% | 80.696,00 |
| 27.06.2025 | 4,19 | 4,21 | 4,00 | 4,04 | -3,12% | 107.531,00 |
| 26.06.2025 | 4,20 | 4,36 | 4,10 | 4,17 | -1,18% | 36.283,00 |
| 25.06.2025 | 4,16 | 4,31 | 4,05 | 4,22 | 1,44% | 110.827,00 |
| 24.06.2025 | 4,08 | 4,18 | 3,99 | 4,16 | 1,96% | 56.333,00 |
| 23.06.2025 | 4,00 | 4,22 | 3,86 | 4,08 | 0,74% | 148.693,00 |
| 20.06.2025 | 4,22 | 4,50 | 3,94 | 4,05 | -1,94% | 100.635,00 |
| 18.06.2025 | 4,25 | 4,31 | 4,07 | 4,13 | -3,73% | 128.128,00 |
| 17.06.2025 | 4,44 | 4,51 | 4,28 | 4,29 | -2,72% | 92.168,00 |
| 16.06.2025 | 4,38 | 4,52 | 4,24 | 4,41 | 1,61% | 199.326,00 |
| 13.06.2025 | 4,26 | 4,52 | 4,19 | 4,34 | -1,14% | 53.978,00 |
| 12.06.2025 | 4,50 | 4,51 | 4,30 | 4,39 | -2,23% | 149.323,00 |
| 11.06.2025 | 4,30 | 4,73 | 4,23 | 4,49 | 4,18% | 231.470,00 |
| 10.06.2025 | 4,46 | 4,50 | 4,14 | 4,31 | -2,71% | 182.958,00 |
| 09.06.2025 | 4,01 | 4,67 | 3,88 | 4,43 | 15,67% | 276.972,00 |
| 06.06.2025 | 3,58 | 4,60 | 3,56 | 3,83 | 9,43% | 668.213,00 |
| 05.06.2025 | 3,64 | 3,65 | 3,45 | 3,50 | -4,89% | 58.828,00 |
| 04.06.2025 | 3,53 | 3,73 | 3,45 | 3,68 | 6,05% | 84.599,00 |
| 03.06.2025 | 3,57 | 3,61 | 3,46 | 3,47 | -1,14% | 42.918,00 |
| 02.06.2025 | 3,69 | 3,69 | 3,44 | 3,51 | -2,23% | 34.011,00 |
| 30.05.2025 | 3,70 | 3,70 | 3,59 | 3,59 | -4,27% | 48.763,00 |
| 29.05.2025 | 3,59 | 3,79 | 3,55 | 3,75 | 7,14% | 32.517,00 |
| 28.05.2025 | 3,77 | 3,81 | 3,50 | 3,50 | -5,66% | 89.331,00 |
| 27.05.2025 | 3,45 | 3,78 | 3,42 | 3,71 | 10,75% | 79.299,00 |
| 23.05.2025 | 3,44 | 3,52 | 3,35 | 3,35 | -2,05% | 46.949,00 |
| 22.05.2025 | 3,49 | 3,62 | 3,26 | 3,42 | -1,16% | 105.776,00 |
| 21.05.2025 | 3,79 | 3,83 | 3,45 | 3,46 | -8,22% | 88.677,00 |
| 20.05.2025 | 3,63 | 3,80 | 3,63 | 3,77 | 3,86% | 21.666,00 |
| 19.05.2025 | 3,62 | 3,74 | 3,60 | 3,63 | 0,28% | 54.095,00 |
| 16.05.2025 | 3,78 | 3,79 | 3,55 | 3,62 | -4,74% | 72.140,00 |
| 15.05.2025 | 3,60 | 3,80 | 3,45 | 3,80 | 3,83% | 48.830,00 |
| 14.05.2025 | 3,83 | 4,00 | 3,66 | 3,66 | -4,44% | 137.221,00 |
| 13.05.2025 | 3,66 | 3,84 | 3,61 | 3,83 | 6,09% | 75.236,00 |
| 12.05.2025 | 3,74 | 3,75 | 3,60 | 3,61 | -1,10% | 90.489,00 |
| 09.05.2025 | 3,65 | 3,68 | 3,56 | 3,65 | 0,55% | 27.323,00 |
| 08.05.2025 | 3,80 | 3,83 | 3,59 | 3,63 | -3,71% | 113.295,00 |
| 07.05.2025 | 3,49 | 3,97 | 3,49 | 3,77 | 8,02% | 176.468,00 |
| 06.05.2025 | 3,58 | 3,61 | 3,47 | 3,49 | -2,24% | 64.999,00 |
| 05.05.2025 | 3,60 | 3,61 | 3,45 | 3,57 | 0,56% | 187.290,00 |
| 02.05.2025 | 3,40 | 3,73 | 3,29 | 3,55 | 7,25% | 198.290,00 |
| 01.05.2025 | 3,04 | 3,37 | 3,02 | 3,31 | 10,33% | 108.725,00 |
| 30.04.2025 | 2,89 | 3,04 | 2,84 | 3,00 | 1,01% | 31.032,00 |
| 29.04.2025 | 2,78 | 2,98 | 2,77 | 2,97 | 7,22% | 52.282,00 |
| 28.04.2025 | 2,73 | 2,80 | 2,69 | 2,77 | 1,28% | 42.447,00 |
| 25.04.2025 | 2,74 | 2,77 | 2,65 | 2,74 | 0,18% | 48.934,00 |
| 24.04.2025 | 2,69 | 2,77 | 2,61 | 2,73 | 1,11% | 20.542,00 |
| 23.04.2025 | 2,70 | 2,79 | 2,66 | 2,70 | 3,45% | 44.984,00 |
| 22.04.2025 | 2,43 | 2,61 | 2,37 | 2,61 | 7,85% | 45.175,00 |
| 21.04.2025 | 2,41 | 2,45 | 2,30 | 2,42 | -1,22% | 35.847,00 |
| 17.04.2025 | 2,40 | 2,45 | 2,31 | 2,45 | 2,94% | 22.966,00 |
| 16.04.2025 | 2,37 | 2,40 | 2,30 | 2,38 | 1,71% | 60.034,00 |
| 15.04.2025 | 2,23 | 2,37 | 2,23 | 2,34 | 4,23% | 91.162,00 |
| 14.04.2025 | 2,25 | 2,31 | 2,20 | 2,25 | 2,51% | 21.789,00 |
| 11.04.2025 | 2,12 | 2,22 | 2,05 | 2,19 | 2,34% | 132.817,00 |
| 10.04.2025 | 2,31 | 2,33 | 2,11 | 2,14 | -4,04% | 67.349,00 |
| 09.04.2025 | 2,08 | 2,44 | 2,03 | 2,23 | 5,19% | 64.537,00 |
| 08.04.2025 | 2,35 | 2,44 | 2,12 | 2,12 | -6,19% | 114.136,00 |
| 07.04.2025 | 2,20 | 2,33 | 2,10 | 2,26 | -1,31% | 158.612,00 |
| 04.04.2025 | 2,45 | 2,77 | 2,22 | 2,29 | -6,91% | 332.899,00 |
| 03.04.2025 | 2,58 | 2,82 | 2,45 | 2,46 | -5,02% | 178.447,00 |
| 02.04.2025 | 2,54 | 2,65 | 2,50 | 2,59 | 1,57% | 76.429,00 |
| 01.04.2025 | 2,64 | 2,71 | 2,51 | 2,55 | -3,41% | 94.251,00 |
| 31.03.2025 | 2,67 | 2,71 | 2,55 | 2,64 | -4,00% | 128.567,00 |
| 28.03.2025 | 2,85 | 2,85 | 2,70 | 2,75 | -2,83% | 68.461,00 |
| 27.03.2025 | 2,86 | 2,97 | 2,79 | 2,83 | -2,41% | 30.970,00 |
| 26.03.2025 | 2,91 | 2,94 | 2,84 | 2,90 | -1,36% | 79.508,00 |
| 25.03.2025 | 2,98 | 3,03 | 2,90 | 2,94 | 0,00% | 35.519,00 |
| 24.03.2025 | 3,06 | 3,06 | 2,89 | 2,94 | -1,34% | 76.458,00 |
| 21.03.2025 | 2,89 | 3,06 | 2,83 | 2,98 | 2,76% | 53.162,00 |
| 20.03.2025 | 2,86 | 2,92 | 2,80 | 2,90 | 1,40% | 40.554,00 |
| 19.03.2025 | 2,85 | 2,94 | 2,79 | 2,86 | 0,35% | 90.175,00 |
| 18.03.2025 | 2,90 | 2,92 | 2,84 | 2,85 | -2,73% | 86.519,00 |
| 17.03.2025 | 2,97 | 3,00 | 2,89 | 2,93 | 1,38% | 55.079,00 |
| 14.03.2025 | 2,84 | 2,96 | 2,82 | 2,89 | 3,58% | 54.956,00 |
| 13.03.2025 | 2,93 | 2,97 | 2,75 | 2,79 | -2,79% | 55.589,00 |
| 12.03.2025 | 2,88 | 2,95 | 2,75 | 2,87 | 0,35% | 119.636,00 |
| 11.03.2025 | 2,70 | 2,90 | 2,70 | 2,86 | 6,32% | 94.388,00 |
| 10.03.2025 | 2,99 | 3,05 | 2,65 | 2,69 | -13,78% | 201.137,00 |
| 07.03.2025 | 3,01 | 3,36 | 2,95 | 3,12 | 4,00% | 61.573,00 |
| 06.03.2025 | 3,07 | 3,09 | 2,96 | 3,00 | -3,07% | 33.773,00 |
| 05.03.2025 | 3,04 | 3,14 | 2,91 | 3,10 | 2,82% | 32.590,00 |
| 04.03.2025 | 3,00 | 3,12 | 2,79 | 3,01 | 0,67% | 122.248,00 |
| 03.03.2025 | 3,29 | 3,30 | 2,96 | 2,99 | -5,97% | 107.074,00 |
| 28.02.2025 | 2,63 | 3,57 | 2,63 | 3,18 | -9,14% | 239.342,00 |
| 27.02.2025 | 3,50 | 3,82 | 3,38 | 3,50 | -0,85% | 143.694,00 |
| 26.02.2025 | 3,48 | 3,62 | 3,44 | 3,53 | 1,15% | 31.699,00 |
| 25.02.2025 | 3,53 | 3,58 | 3,35 | 3,49 | -0,57% | 55.842,00 |
| 24.02.2025 | 3,79 | 3,80 | 3,49 | 3,51 | -5,65% | 34.107,00 |
| 21.02.2025 | 3,80 | 3,85 | 3,58 | 3,72 | -2,62% | 151.319,00 |
| 20.02.2025 | 3,60 | 3,85 | 3,48 | 3,82 | 6,41% | 137.509,00 |
| 19.02.2025 | 3,52 | 3,69 | 3,50 | 3,59 | 2,28% | 75.133,00 |
| 18.02.2025 | 3,61 | 3,64 | 3,40 | 3,51 | -1,40% | 61.012,00 |
| 14.02.2025 | 3,56 | 3,80 | 3,34 | 3,56 | 2,01% | 235.488,00 |
| 13.02.2025 | 3,31 | 3,70 | 3,30 | 3,49 | 5,12% | 139.448,00 |
| 12.02.2025 | 3,04 | 3,44 | 3,01 | 3,32 | 9,57% | 128.021,00 |
| 11.02.2025 | 3,03 | 3,11 | 2,98 | 3,03 | -0,66% | 93.082,00 |
| 10.02.2025 | 3,07 | 3,20 | 3,01 | 3,05 | -0,97% | 111.055,00 |
| 07.02.2025 | 3,13 | 3,31 | 3,04 | 3,08 | -0,96% | 88.512,00 |