1,325$
-2,21%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,64% | 59.358,00 |
| 22.07.2025 | 1,54 | 1,58 | 1,53 | 1,56 | 0,65% | 82.952,00 |
| 21.07.2025 | 1,57 | 1,62 | 1,55 | 1,55 | 0,00% | 61.881,00 |
| 18.07.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -2,52% | 133.203,00 |
| 17.07.2025 | 1,66 | 1,68 | 1,59 | 1,59 | -1,85% | 160.381,00 |
| 16.07.2025 | 1,51 | 1,80 | 1,49 | 1,62 | 6,58% | 338.252,00 |
| 15.07.2025 | 1,50 | 1,54 | 1,47 | 1,52 | 2,01% | 177.625,00 |
| 14.07.2025 | 1,41 | 1,50 | 1,38 | 1,49 | 6,43% | 176.098,00 |
| 11.07.2025 | 1,27 | 1,50 | 1,26 | 1,40 | 10,24% | 296.609,00 |
| 10.07.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | 60.525,00 |
| 09.07.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | 72.262,00 |
| 08.07.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | 69.756,00 |
| 07.07.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,79% | 48.455,00 |
| 03.07.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,79% | 44.350,00 |
| 02.07.2025 | 1,25 | 1,28 | 1,24 | 1,27 | 0,79% | 64.322,00 |
| 01.07.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -3,08% | 75.946,00 |
| 30.06.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -0,76% | 67.668,00 |
| 27.06.2025 | 1,30 | 1,33 | 1,28 | 1,31 | 0,00% | 124.810,00 |
| 26.06.2025 | 1,31 | 1,32 | 1,28 | 1,31 | 0,77% | 71.196,00 |
| 25.06.2025 | 1,29 | 1,33 | 1,28 | 1,30 | 2,36% | 117.019,00 |
| 24.06.2025 | 1,26 | 1,31 | 1,22 | 1,27 | 0,79% | 161.049,00 |
| 23.06.2025 | 1,25 | 1,30 | 1,17 | 1,26 | 0,80% | 311.396,00 |
| 20.06.2025 | 1,15 | 1,35 | 1,13 | 1,25 | 8,70% | 997.328,00 |
| 18.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | 33.535,00 |
| 17.06.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,88% | 62.704,00 |
| 16.06.2025 | 1,14 | 1,17 | 1,14 | 1,14 | -0,87% | 38.966,00 |
| 13.06.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -3,36% | 44.005,00 |
| 12.06.2025 | 1,19 | 1,24 | 1,17 | 1,19 | 0,00% | 41.569,00 |
| 11.06.2025 | 1,16 | 1,25 | 1,16 | 1,19 | 1,71% | 237.300,00 |
| 10.06.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 1,74% | 160.974,00 |
| 09.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 44.542,00 |
| 06.06.2025 | 1,15 | 1,18 | 1,13 | 1,15 | 0,44% | 55.436,00 |
| 05.06.2025 | 1,14 | 1,18 | 1,12 | 1,15 | 2,23% | 146.829,00 |
| 04.06.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 98.304,00 |
| 03.06.2025 | 1,25 | 1,26 | 1,11 | 1,14 | -7,32% | 186.021,00 |
| 02.06.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -3,15% | 92.127,00 |
| 30.05.2025 | 1,18 | 1,28 | 1,18 | 1,27 | 5,83% | 138.307,00 |
| 29.05.2025 | 1,18 | 1,26 | 1,13 | 1,20 | 5,26% | 181.355,00 |
| 28.05.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | 26.560,00 |
| 27.05.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | 54.332,00 |
| 23.05.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | 22.655,00 |
| 22.05.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,88% | 27.560,00 |
| 21.05.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 60.948,00 |