1,355$
-4,24%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,45 | 1,49 | 1,35 | 1,36 | -4,24% | 274.824,00 |
| 16.12.2025 | 1,40 | 1,47 | 1,38 | 1,42 | 4,81% | 295.879,00 |
| 15.12.2025 | 1,35 | 1,40 | 1,34 | 1,35 | 0,00% | 92.617,00 |
| 12.12.2025 | 1,40 | 1,44 | 1,34 | 1,35 | -2,88% | 191.868,00 |
| 11.12.2025 | 1,48 | 1,50 | 1,39 | 1,39 | -6,08% | 272.813,00 |
| 10.12.2025 | 1,48 | 1,55 | 1,48 | 1,48 | -2,63% | 207.889,00 |
| 09.12.2025 | 1,45 | 1,54 | 1,44 | 1,52 | 4,83% | 221.649,00 |
| 08.12.2025 | 1,42 | 1,48 | 1,41 | 1,45 | 3,57% | 160.615,00 |
| 05.12.2025 | 1,43 | 1,47 | 1,39 | 1,40 | -0,71% | 92.884,00 |
| 04.12.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 1,44% | 102.529,00 |
| 03.12.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 3,73% | 90.483,00 |
| 02.12.2025 | 1,35 | 1,36 | 1,33 | 1,34 | 0,75% | 37.361,00 |
| 01.12.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -2,21% | 80.110,00 |
| 28.11.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | 51.008,00 |
| 26.11.2025 | 1,31 | 1,40 | 1,30 | 1,36 | 3,03% | 348.880,00 |
| 25.11.2025 | 1,31 | 1,32 | 1,25 | 1,32 | -0,38% | 166.610,00 |
| 24.11.2025 | 1,30 | 1,35 | 1,29 | 1,33 | -2,57% | 144.761,00 |
| 20.11.2025 | 1,37 | 1,47 | 1,34 | 1,36 | 0,00% | 248.839,00 |
| 19.11.2025 | 1,43 | 1,44 | 1,35 | 1,36 | -2,86% | 169.469,00 |
| 18.11.2025 | 1,48 | 1,50 | 1,36 | 1,40 | -4,44% | 260.970,00 |
| 17.11.2025 | 1,45 | 1,49 | 1,38 | 1,47 | 8,12% | 295.210,00 |
| 13.11.2025 | 1,47 | 1,52 | 1,35 | 1,36 | -10,56% | 317.719,00 |
| 12.11.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 5,94% | 140.612,00 |
| 11.11.2025 | 1,51 | 1,52 | 1,42 | 1,43 | -5,61% | 164.408,00 |
| 10.11.2025 | 1,52 | 1,57 | 1,49 | 1,52 | -0,33% | 206.377,00 |
| 07.11.2025 | 1,44 | 1,53 | 1,40 | 1,52 | 3,40% | 336.413,00 |
| 06.11.2025 | 1,45 | 1,48 | 1,40 | 1,47 | 0,00% | 265.983,00 |
| 05.11.2025 | 1,51 | 1,58 | 1,45 | 1,47 | -2,00% | 264.352,00 |
| 04.11.2025 | 1,58 | 1,60 | 1,50 | 1,50 | -6,25% | 401.331,00 |
| 03.11.2025 | 1,64 | 1,65 | 1,55 | 1,60 | 0,00% | 279.113,00 |
| 31.10.2025 | 1,70 | 1,72 | 1,60 | 1,60 | -5,33% | 580.418,00 |
| 30.10.2025 | 1,78 | 1,80 | 1,59 | 1,69 | -4,52% | 718.787,00 |
| 29.10.2025 | 1,74 | 1,81 | 1,65 | 1,77 | 5,99% | 1.353.546,00 |
| 28.10.2025 | 1,63 | 1,71 | 1,58 | 1,67 | 3,09% | 1.214.940,00 |
| 27.10.2025 | 1,57 | 1,64 | 1,51 | 1,62 | 0,00% | 1.184.508,00 |
| 24.10.2025 | 1,66 | 1,68 | 1,60 | 1,62 | -0,61% | 169.511,00 |
| 23.10.2025 | 1,68 | 1,77 | 1,57 | 1,63 | -2,40% | 217.468,00 |
| 22.10.2025 | 1,66 | 1,78 | 1,63 | 1,67 | -0,60% | 242.552,00 |
| 21.10.2025 | 1,89 | 1,92 | 1,65 | 1,68 | -10,16% | 584.770,00 |
| 20.10.2025 | 1,76 | 1,88 | 1,70 | 1,87 | 10,65% | 886.667,00 |
| 17.10.2025 | 1,50 | 1,73 | 1,48 | 1,69 | 14,19% | 1.120.836,00 |
| 16.10.2025 | 1,42 | 1,50 | 1,35 | 1,48 | 12,12% | 519.526,00 |
| 15.10.2025 | 1,32 | 1,35 | 1,31 | 1,32 | -0,38% | 64.960,00 |
| 14.10.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -2,21% | 61.865,00 |
| 13.10.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -0,73% | 96.296,00 |
| 10.10.2025 | 1,40 | 1,44 | 1,35 | 1,37 | -3,19% | 83.509,00 |
| 09.10.2025 | 1,43 | 1,45 | 1,38 | 1,41 | 2,17% | 54.827,00 |
| 08.10.2025 | 1,38 | 1,42 | 1,37 | 1,38 | 0,73% | 65.306,00 |
| 07.10.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -2,84% | 103.465,00 |
| 06.10.2025 | 1,41 | 1,48 | 1,41 | 1,41 | -7,84% | 153.167,00 |
| 02.10.2025 | 1,43 | 1,54 | 1,43 | 1,53 | 6,25% | 107.937,00 |
| 01.10.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 2,86% | 91.111,00 |
| 30.09.2025 | 1,42 | 1,44 | 1,40 | 1,40 | 0,00% | 38.664,00 |
| 29.09.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -2,10% | 87.552,00 |
| 26.09.2025 | 1,45 | 1,47 | 1,41 | 1,43 | 0,00% | 61.514,00 |
| 25.09.2025 | 1,45 | 1,49 | 1,40 | 1,43 | -2,72% | 102.124,00 |
| 24.09.2025 | 1,52 | 1,54 | 1,46 | 1,47 | -2,00% | 99.899,00 |
| 23.09.2025 | 1,58 | 1,58 | 1,48 | 1,50 | -3,23% | 224.548,00 |
| 22.09.2025 | 1,53 | 1,58 | 1,42 | 1,55 | 9,15% | 624.256,00 |
| 19.09.2025 | 1,47 | 1,50 | 1,42 | 1,42 | -3,40% | 170.794,00 |
| 18.09.2025 | 1,54 | 1,54 | 1,41 | 1,47 | 0,68% | 489.940,00 |
| 17.09.2025 | 1,19 | 1,55 | 1,19 | 1,46 | 20,66% | 1.335.742,00 |
| 16.09.2025 | 1,26 | 1,29 | 1,19 | 1,21 | -4,72% | 21.740,00 |
| 15.09.2025 | 1,22 | 1,33 | 1,21 | 1,27 | 4,96% | 43.472,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,83% | 44.398,00 |
| 11.09.2025 | 1,21 | 1,25 | 1,20 | 1,20 | -1,64% | 47.900,00 |
| 10.09.2025 | 1,28 | 1,31 | 1,22 | 1,22 | -4,69% | 87.546,00 |
| 09.09.2025 | 1,28 | 1,31 | 1,26 | 1,28 | -0,78% | 52.759,00 |
| 08.09.2025 | 1,33 | 1,33 | 1,28 | 1,29 | 0,00% | 53.064,00 |
| 05.09.2025 | 1,40 | 1,40 | 1,28 | 1,29 | -5,84% | 79.631,00 |
| 04.09.2025 | 1,19 | 1,38 | 1,17 | 1,37 | 18,10% | 153.271,00 |
| 03.09.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 0,00% | 15.395,00 |
| 02.09.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 0,87% | 53.218,00 |
| 29.08.2025 | 1,19 | 1,22 | 1,14 | 1,15 | -2,54% | 63.121,00 |
| 28.08.2025 | 1,23 | 1,25 | 1,18 | 1,18 | -3,28% | 33.066,00 |
| 27.08.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 1,67% | 19.795,00 |
| 26.08.2025 | 1,22 | 1,26 | 1,20 | 1,20 | -2,44% | 70.053,00 |
| 25.08.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,81% | 51.629,00 |
| 22.08.2025 | 1,21 | 1,25 | 1,20 | 1,24 | 2,48% | 29.216,00 |
| 21.08.2025 | 1,20 | 1,24 | 1,18 | 1,21 | -0,82% | 54.953,00 |
| 20.08.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 0,83% | 29.745,00 |
| 19.08.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -2,42% | 20.003,00 |
| 18.08.2025 | 1,25 | 1,26 | 1,21 | 1,24 | -0,80% | 44.825,00 |
| 15.08.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -1,57% | 96.709,00 |
| 14.08.2025 | 1,24 | 1,28 | 1,23 | 1,27 | 0,79% | 61.844,00 |
| 13.08.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -0,79% | 62.384,00 |
| 12.08.2025 | 1,25 | 1,28 | 1,20 | 1,27 | 0,79% | 98.862,00 |
| 11.08.2025 | 1,38 | 1,38 | 1,26 | 1,26 | -8,70% | 137.068,00 |
| 08.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 1,47% | 34.869,00 |
| 07.08.2025 | 1,42 | 1,45 | 1,35 | 1,36 | -2,16% | 132.579,00 |
| 06.08.2025 | 1,45 | 1,48 | 1,38 | 1,39 | -7,33% | 135.232,00 |
| 05.08.2025 | 1,36 | 1,55 | 1,33 | 1,50 | 7,14% | 1.422.474,00 |
| 04.08.2025 | 1,33 | 1,41 | 1,30 | 1,40 | 5,26% | 81.284,00 |
| 01.08.2025 | 1,30 | 1,35 | 1,29 | 1,33 | -0,75% | 64.363,00 |
| 31.07.2025 | 1,45 | 1,45 | 1,33 | 1,34 | -6,29% | 128.418,00 |
| 30.07.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -5,30% | 86.857,00 |
| 29.07.2025 | 1,60 | 1,62 | 1,48 | 1,51 | -5,63% | 104.441,00 |
| 28.07.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -0,62% | 94.114,00 |
| 25.07.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 0,63% | 76.583,00 |
| 24.07.2025 | 1,57 | 1,63 | 1,57 | 1,60 | 1,91% | 73.528,00 |