7,700$
0,13%
Echtzeit-Aktienkurs enVVeno Medical Corp.
Bid:
Ask:
Aktienkurse zur enVVeno Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,45 | 8,45 | 7,52 | 7,70 | 0,13% | 103.855,00 |
| 19.10.2026 | 8,00 | 8,16 | 7,53 | 7,69 | 2,95% | 32.933,00 |
| 16.10.2026 | 8,01 | 8,01 | 7,41 | 7,47 | -5,74% | 67.554,00 |
| 15.10.2026 | 7,27 | 7,93 | 7,27 | 7,93 | 10,38% | 41.844,00 |
| 14.10.2026 | 8,00 | 8,13 | 7,18 | 7,18 | -10,25% | 18.572,00 |
| 13.10.2026 | 8,65 | 8,65 | 7,60 | 8,00 | -1,84% | 40.322,00 |
| 12.10.2026 | 8,80 | 8,80 | 8,06 | 8,15 | -6,86% | 122.877,00 |
| 09.10.2026 | 8,41 | 9,58 | 8,41 | 8,75 | 3,49% | 35.412,00 |
| 08.10.2026 | 8,41 | 8,48 | 8,06 | 8,46 | 0,65% | 6.643,00 |
| 07.10.2026 | 7,98 | 8,43 | 7,91 | 8,40 | 2,44% | 15.123,00 |
| 06.10.2026 | 8,01 | 8,47 | 7,96 | 8,20 | 1,67% | 36.783,00 |
| 05.10.2026 | 7,92 | 8,60 | 7,75 | 8,07 | -0,43% | 10.583,00 |
| 02.10.2026 | 8,11 | 8,78 | 7,70 | 8,10 | 0,75% | 24.251,00 |
| 01.10.2026 | 8,82 | 9,41 | 8,01 | 8,04 | -3,25% | 25.186,00 |
| 30.09.2026 | 8,53 | 9,00 | 8,12 | 8,31 | -3,65% | 121.980,00 |
| 29.09.2026 | 8,74 | 8,74 | 8,62 | 8,63 | -2,10% | 2.061,00 |
| 28.09.2026 | 8,81 | 8,81 | 8,81 | 8,81 | 1,61% | 1.040,00 |
| 25.09.2026 | 8,67 | 8,67 | 8,67 | 8,67 | 0,70% | 428,00 |
| 24.09.2026 | 8,61 | 8,61 | 8,61 | 8,61 | -0,58% | 681,00 |
| 23.09.2026 | 8,85 | 8,85 | 8,66 | 8,66 | -3,13% | 4.538,00 |
| 22.09.2026 | 8,91 | 9,11 | 8,86 | 8,94 | -1,22% | 9.962,00 |
| 21.09.2026 | 8,84 | 9,16 | 8,59 | 9,05 | 0,84% | 25.096,00 |
| 18.09.2026 | 8,95 | 9,16 | 8,65 | 8,98 | 2,07% | 7.849,00 |
| 17.09.2026 | 9,19 | 9,44 | 8,78 | 8,79 | -2,84% | 4.509,00 |
| 16.09.2026 | 9,42 | 9,44 | 7,01 | 9,05 | -3,72% | 38.794,00 |
| 15.09.2026 | 9,60 | 9,60 | 9,07 | 9,40 | -1,62% | 29.980,00 |
| 14.09.2026 | 10,24 | 10,32 | 9,28 | 9,56 | -8,91% | 90.911,00 |
| 11.09.2026 | 11,49 | 11,65 | 9,97 | 10,49 | -6,67% | 52.856,00 |
| 10.09.2026 | 11,38 | 11,68 | 11,10 | 11,24 | 1,26% | 60.933,00 |
| 09.09.2026 | 11,41 | 11,82 | 10,85 | 11,10 | -4,48% | 94.417,00 |
| 08.09.2026 | 11,31 | 11,62 | 11,16 | 11,62 | 1,58% | 4.177,00 |
| 04.09.2026 | 11,05 | 11,44 | 11,05 | 11,44 | 3,05% | 2.114,00 |
| 03.09.2026 | 11,42 | 11,42 | 11,00 | 11,10 | -1,77% | 2.432,00 |
| 02.09.2026 | 11,44 | 11,55 | 11,21 | 11,30 | 2,91% | 4.772,00 |
| 01.09.2026 | 11,36 | 11,36 | 10,53 | 10,98 | -0,45% | 42.202,00 |
| 31.08.2026 | 10,51 | 11,12 | 10,26 | 11,03 | 3,08% | 24.939,00 |
| 28.08.2026 | 10,80 | 10,80 | 10,67 | 10,70 | -4,80% | 3.187,00 |
| 27.08.2026 | 11,53 | 11,94 | 11,20 | 11,24 | -1,99% | 6.869,00 |
| 26.08.2026 | 11,30 | 11,95 | 10,81 | 11,47 | 6,19% | 17.303,00 |
| 25.08.2026 | 10,70 | 11,17 | 10,34 | 10,80 | 4,35% | 3.876,00 |
| 24.08.2026 | 10,59 | 11,41 | 10,30 | 10,35 | 0,58% | 20.281,00 |
| 21.08.2026 | 10,78 | 11,15 | 10,13 | 10,29 | -0,96% | 21.036,00 |
| 20.08.2026 | 10,44 | 11,59 | 10,17 | 10,39 | -0,86% | 26.941,00 |
| 19.08.2026 | 11,25 | 11,25 | 10,48 | 10,48 | -5,03% | 28.532,00 |
| 18.08.2026 | 12,00 | 12,49 | 10,73 | 11,04 | -6,48% | 25.164,00 |
| 17.08.2026 | 11,09 | 12,31 | 10,15 | 11,80 | 7,37% | 7.792,00 |
| 14.08.2026 | 10,80 | 10,99 | 10,71 | 10,99 | 1,24% | 1.441,00 |
| 13.08.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -1,23% | 658,00 |
| 12.08.2026 | 10,70 | 10,99 | 10,70 | 10,99 | -1,21% | 3.294,00 |
| 11.08.2026 | 10,55 | 11,28 | 10,15 | 11,13 | 8,54% | 19.073,00 |
| 10.08.2026 | 10,69 | 11,03 | 10,25 | 10,25 | -3,43% | 17.371,00 |
| 07.08.2026 | 11,15 | 11,15 | 10,61 | 10,61 | 4,57% | 2.102,00 |
| 06.08.2026 | 10,87 | 11,21 | 9,77 | 10,15 | -8,31% | 134.484,00 |
| 05.08.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -3,45% | 1.516,00 |
| 04.08.2026 | 10,82 | 11,55 | 10,82 | 11,47 | 7,15% | 14.533,00 |
| 03.08.2026 | 10,69 | 10,70 | 10,48 | 10,70 | 0,94% | 3.517,00 |
| 31.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,24% | 2.338,00 |
| 30.07.2026 | 10,70 | 10,70 | 10,30 | 10,63 | 2,17% | 2.354,00 |
| 29.07.2026 | 10,60 | 10,80 | 10,38 | 10,40 | 0,00% | 3.116,00 |
| 28.07.2026 | 10,13 | 10,40 | 10,13 | 10,40 | -2,53% | 2.456,00 |
| 27.07.2026 | 9,90 | 10,67 | 9,85 | 10,67 | 2,50% | 2.793,00 |
| 24.07.2026 | 10,36 | 10,41 | 10,36 | 10,41 | 2,97% | 3.960,00 |
| 23.07.2026 | 10,42 | 10,68 | 10,11 | 10,11 | -0,30% | 12.646,00 |
| 22.07.2026 | 10,16 | 10,43 | 10,02 | 10,14 | -0,10% | 3.697,00 |
| 21.07.2026 | 10,79 | 11,19 | 9,88 | 10,15 | -7,98% | 191.360,00 |
| 20.07.2026 | 10,71 | 11,03 | 10,70 | 11,03 | 2,18% | 5.299,00 |
| 17.07.2026 | 10,26 | 11,09 | 10,26 | 10,80 | 5,21% | 4.043,00 |
| 16.07.2026 | 10,72 | 11,04 | 10,26 | 10,26 | -2,05% | 6.853,00 |
| 15.07.2026 | 10,72 | 11,18 | 10,48 | 10,48 | -5,80% | 6.232,00 |
| 14.07.2026 | 11,00 | 11,12 | 11,00 | 11,12 | 1,09% | 3.241,00 |
| 13.07.2026 | 11,36 | 12,18 | 10,75 | 11,00 | -3,17% | 152.187,00 |
| 10.07.2026 | 11,17 | 11,72 | 11,17 | 11,36 | 3,27% | 6.939,00 |
| 09.07.2026 | 11,41 | 11,41 | 11,00 | 11,00 | -1,08% | 3.140,00 |
| 08.07.2026 | 11,69 | 11,90 | 11,12 | 11,12 | 0,91% | 7.576,00 |
| 07.07.2026 | 11,23 | 11,95 | 10,51 | 11,02 | -0,72% | 19.410,00 |
| 06.07.2026 | 11,36 | 12,30 | 11,10 | 11,10 | -0,09% | 22.010,00 |
| 02.07.2026 | 10,76 | 11,25 | 10,76 | 11,11 | 2,59% | 4.849,00 |
| 01.07.2026 | 10,70 | 11,10 | 10,70 | 10,83 | 1,12% | 4.255,00 |
| 30.06.2026 | 10,93 | 11,22 | 10,60 | 10,71 | -3,08% | 7.814,00 |
| 29.06.2026 | 10,66 | 11,05 | 10,66 | 11,05 | 0,45% | 816,00 |
| 26.06.2026 | 10,63 | 11,80 | 10,63 | 11,00 | -0,45% | 9.898,00 |
| 25.06.2026 | 11,00 | 11,49 | 11,00 | 11,05 | -2,81% | 1.162,00 |
| 24.06.2026 | 11,08 | 11,37 | 10,99 | 11,37 | 16,14% | 3.697,00 |
| 23.06.2026 | 10,38 | 10,85 | 9,79 | 9,79 | -6,76% | 18.789,00 |
| 22.06.2026 | 10,23 | 10,50 | 10,10 | 10,50 | 5,00% | 5.430,00 |
| 18.06.2026 | 10,60 | 10,60 | 10,00 | 10,00 | -1,96% | 14.288,00 |
| 17.06.2026 | 10,14 | 10,40 | 10,00 | 10,20 | -3,23% | 8.365,00 |
| 16.06.2026 | 9,69 | 10,64 | 9,69 | 10,54 | 5,40% | 8.132,00 |
| 15.06.2026 | 10,22 | 10,99 | 9,98 | 10,00 | -2,02% | 32.244,00 |
| 12.06.2026 | 9,73 | 10,43 | 9,73 | 10,21 | -0,23% | 2.731,00 |
| 11.06.2026 | 10,31 | 10,54 | 9,85 | 10,23 | -0,39% | 5.203,00 |
| 10.06.2026 | 10,20 | 10,27 | 10,00 | 10,27 | 2,70% | 4.728,00 |
| 09.06.2026 | 10,27 | 10,27 | 10,00 | 10,00 | -5,08% | 1.852,00 |
| 05.06.2026 | 10,69 | 10,69 | 10,27 | 10,54 | -2,00% | 3.258,00 |
| 04.06.2026 | 10,59 | 10,75 | 10,55 | 10,75 | 0,75% | 7.201,00 |
| 03.06.2026 | 10,91 | 11,01 | 10,67 | 10,67 | -0,74% | 8.137,00 |
| 02.06.2026 | 10,77 | 10,99 | 10,54 | 10,75 | 0,72% | 4.716,00 |
| 01.06.2026 | 11,28 | 11,28 | 10,50 | 10,67 | -3,93% | 14.282,00 |
| 29.05.2026 | 11,01 | 11,18 | 11,01 | 11,11 | 0,09% | 5.733,00 |
| 28.05.2026 | 11,02 | 11,19 | 11,02 | 11,10 | -0,31% | 15.134,00 |