1,120$
-0,88%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,13 | 1,16 | 1,11 | 1,12 | -0,88% | 89.566,00 |
| 19.10.2026 | 1,12 | 1,14 | 1,10 | 1,13 | -0,44% | 80.393,00 |
| 16.10.2026 | 1,15 | 1,16 | 1,10 | 1,14 | -2,16% | 361.575,00 |
| 15.10.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | 97.470,00 |
| 14.10.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 134.354,00 |
| 13.10.2026 | 1,19 | 1,19 | 1,16 | 1,18 | -1,67% | 269.069,00 |
| 12.10.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -3,63% | 146.428,00 |
| 09.10.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 0,81% | 101.927,00 |
| 08.10.2026 | 1,26 | 1,31 | 1,19 | 1,23 | -3,15% | 260.672,00 |
| 07.10.2026 | 1,25 | 1,34 | 1,24 | 1,27 | 1,60% | 267.817,00 |
| 06.10.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 1,63% | 100.557,00 |
| 05.10.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,00% | 95.165,00 |
| 02.10.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 0,82% | 88.101,00 |
| 01.10.2026 | 1,23 | 1,26 | 1,22 | 1,22 | -2,79% | 63.662,00 |
| 30.09.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | 119.113,00 |
| 29.09.2026 | 1,25 | 1,25 | 1,22 | 1,25 | -0,40% | 82.914,00 |
| 28.09.2026 | 1,24 | 1,27 | 1,23 | 1,25 | 0,81% | 106.986,00 |
| 25.09.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | 127.877,00 |
| 24.09.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | 79.600,00 |
| 23.09.2026 | 1,26 | 1,27 | 1,21 | 1,23 | -3,23% | 149.069,00 |
| 22.09.2026 | 1,24 | 1,31 | 1,24 | 1,27 | 2,09% | 172.563,00 |
| 21.09.2026 | 1,20 | 1,27 | 1,20 | 1,25 | 4,62% | 131.026,00 |
| 18.09.2026 | 1,22 | 1,23 | 1,17 | 1,19 | -1,65% | 904.307,00 |
| 17.09.2026 | 1,22 | 1,24 | 1,21 | 1,21 | -1,22% | 219.841,00 |
| 16.09.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 135.924,00 |
| 15.09.2026 | 1,26 | 1,28 | 1,21 | 1,23 | -2,78% | 207.742,00 |
| 14.09.2026 | 1,26 | 1,28 | 1,24 | 1,26 | 0,40% | 150.520,00 |
| 11.09.2026 | 1,25 | 1,29 | 1,24 | 1,26 | 0,40% | 231.262,00 |
| 10.09.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -4,94% | 254.271,00 |
| 09.09.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,59% | 269.447,00 |
| 08.09.2026 | 1,50 | 1,50 | 1,34 | 1,35 | -9,40% | 465.308,00 |
| 04.09.2026 | 1,40 | 1,52 | 1,38 | 1,49 | 7,97% | 477.246,00 |
| 03.09.2026 | 1,44 | 1,47 | 1,37 | 1,38 | -4,17% | 230.118,00 |
| 02.09.2026 | 1,37 | 1,45 | 1,37 | 1,44 | 5,88% | 140.208,00 |
| 01.09.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -2,16% | 171.889,00 |
| 31.08.2026 | 1,44 | 1,48 | 1,37 | 1,39 | -2,11% | 207.355,00 |
| 28.08.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 1,43% | 162.844,00 |
| 27.08.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | 85.852,00 |
| 26.08.2026 | 1,43 | 1,45 | 1,37 | 1,42 | -0,35% | 215.535,00 |
| 25.08.2026 | 1,37 | 1,42 | 1,34 | 1,42 | 2,90% | 200.101,00 |
| 24.08.2026 | 1,40 | 1,42 | 1,34 | 1,38 | 0,00% | 174.290,00 |
| 21.08.2026 | 1,44 | 1,44 | 1,37 | 1,38 | -2,13% | 104.604,00 |
| 20.08.2026 | 1,36 | 1,42 | 1,36 | 1,41 | 0,71% | 108.129,00 |
| 19.08.2026 | 1,46 | 1,53 | 1,30 | 1,40 | -3,45% | 788.410,00 |
| 18.08.2026 | 1,35 | 1,45 | 1,34 | 1,45 | 7,41% | 341.853,00 |
| 17.08.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -4,26% | 124.623,00 |
| 14.08.2026 | 1,34 | 1,42 | 1,34 | 1,41 | 5,22% | 111.059,00 |
| 13.08.2026 | 1,39 | 1,40 | 1,31 | 1,34 | -2,12% | 195.773,00 |
| 12.08.2026 | 1,40 | 1,43 | 1,34 | 1,37 | -2,14% | 154.024,00 |
| 11.08.2026 | 1,41 | 1,41 | 1,38 | 1,40 | -0,43% | 51.817,00 |
| 10.08.2026 | 1,44 | 1,44 | 1,35 | 1,41 | -0,35% | 194.355,00 |
| 07.08.2026 | 1,43 | 1,44 | 1,38 | 1,41 | 3,68% | 185.312,00 |
| 06.08.2026 | 1,38 | 1,40 | 1,36 | 1,36 | 0,00% | 50.608,00 |
| 05.08.2026 | 1,43 | 1,43 | 1,35 | 1,36 | -2,86% | 82.103,00 |
| 04.08.2026 | 1,34 | 1,42 | 1,33 | 1,40 | 5,26% | 154.861,00 |
| 03.08.2026 | 1,29 | 1,37 | 1,28 | 1,33 | 3,91% | 145.658,00 |
| 31.07.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -1,84% | 33.474,00 |
| 30.07.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 3,49% | 88.988,00 |
| 29.07.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -3,08% | 80.910,00 |
| 28.07.2026 | 1,31 | 1,31 | 1,24 | 1,30 | -0,76% | 218.438,00 |
| 27.07.2026 | 1,30 | 1,32 | 1,26 | 1,31 | 2,34% | 134.133,00 |
| 24.07.2026 | 1,37 | 1,37 | 1,25 | 1,28 | -7,91% | 196.384,00 |
| 23.07.2026 | 1,38 | 1,39 | 1,34 | 1,39 | 0,00% | 201.526,00 |
| 22.07.2026 | 1,46 | 1,48 | 1,38 | 1,39 | -3,14% | 295.997,00 |
| 21.07.2026 | 1,35 | 1,47 | 1,35 | 1,44 | 7,09% | 203.293,00 |
| 20.07.2026 | 1,32 | 1,38 | 1,31 | 1,34 | 1,52% | 182.812,00 |
| 17.07.2026 | 1,34 | 1,34 | 1,28 | 1,32 | -2,22% | 466.005,00 |
| 16.07.2026 | 1,49 | 1,49 | 1,34 | 1,35 | -5,59% | 648.644,00 |
| 15.07.2026 | 1,41 | 1,44 | 1,36 | 1,43 | 2,14% | 304.171,00 |
| 14.07.2026 | 1,40 | 1,45 | 1,39 | 1,40 | -1,75% | 206.312,00 |
| 13.07.2026 | 1,39 | 1,48 | 1,34 | 1,43 | 4,40% | 626.401,00 |
| 10.07.2026 | 1,52 | 1,54 | 1,32 | 1,37 | -12,50% | 1.033.773,00 |
| 09.07.2026 | 1,58 | 1,66 | 1,47 | 1,56 | -3,11% | 1.219.599,00 |
| 08.07.2026 | 1,36 | 1,62 | 1,33 | 1,61 | 19,26% | 2.223.542,00 |
| 07.07.2026 | 1,32 | 1,42 | 1,26 | 1,35 | 3,85% | 11.436.705,00 |
| 06.07.2026 | 1,26 | 1,32 | 1,26 | 1,30 | 3,17% | 198.429,00 |
| 02.07.2026 | 1,24 | 1,35 | 1,23 | 1,26 | 1,61% | 1.341.709,00 |
| 01.07.2026 | 1,20 | 1,24 | 1,20 | 1,24 | -0,40% | 48.790,00 |
| 30.06.2026 | 1,21 | 1,26 | 1,19 | 1,25 | 2,89% | 150.487,00 |
| 29.06.2026 | 1,21 | 1,22 | 1,18 | 1,21 | 0,00% | 45.780,00 |
| 26.06.2026 | 1,15 | 1,22 | 1,15 | 1,21 | 5,22% | 161.704,00 |
| 25.06.2026 | 1,21 | 1,25 | 1,13 | 1,15 | -4,17% | 297.528,00 |
| 24.06.2026 | 1,21 | 1,24 | 1,16 | 1,20 | 0,84% | 217.120,00 |
| 23.06.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 5,31% | 247.201,00 |
| 22.06.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -1,74% | 75.821,00 |
| 18.06.2026 | 1,15 | 1,18 | 1,15 | 1,15 | 0,00% | 201.861,00 |
| 17.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,95% | 113.839,00 |
| 16.06.2026 | 1,22 | 1,24 | 1,16 | 1,19 | 3,49% | 334.253,00 |
| 15.06.2026 | 1,17 | 1,19 | 1,10 | 1,15 | 3,62% | 203.917,00 |
| 12.06.2026 | 1,13 | 1,14 | 1,10 | 1,11 | -2,21% | 118.318,00 |
| 11.06.2026 | 1,15 | 1,15 | 1,12 | 1,13 | 0,00% | 102.121,00 |
| 10.06.2026 | 1,13 | 1,16 | 1,13 | 1,13 | -0,88% | 54.762,00 |
| 09.06.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 145.121,00 |
| 08.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -1,71% | 130.808,00 |
| 05.06.2026 | 1,26 | 1,26 | 1,17 | 1,17 | -8,95% | 156.505,00 |
| 04.06.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,78% | 102.443,00 |
| 03.06.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -1,92% | 116.712,00 |
| 02.06.2026 | 1,27 | 1,32 | 1,23 | 1,30 | 0,78% | 221.685,00 |
| 01.06.2026 | 1,32 | 1,33 | 1,25 | 1,29 | -2,27% | 215.121,00 |
| 29.05.2026 | 1,29 | 1,33 | 1,26 | 1,32 | 2,33% | 145.589,00 |