1,610$
19,26%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 1,25 | 1,31 | 1,25 | 1,29 | 0,39% | 122.024,00 |
| 27.05.2026 | 1,23 | 1,30 | 1,22 | 1,29 | 3,63% | 195.245,00 |
| 26.05.2026 | 1,20 | 1,25 | 1,19 | 1,24 | 3,33% | 221.866,00 |
| 22.05.2026 | 1,16 | 1,21 | 1,15 | 1,20 | 4,35% | 389.501,00 |
| 21.05.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -3,36% | 227.114,00 |
| 20.05.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 3,48% | 174.284,00 |
| 19.05.2026 | 1,16 | 1,20 | 1,13 | 1,15 | 1,32% | 482.701,00 |
| 18.05.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -3,81% | 138.189,00 |
| 15.05.2026 | 1,20 | 1,20 | 1,16 | 1,18 | -1,67% | 183.135,00 |
| 14.05.2026 | 1,12 | 1,20 | 1,12 | 1,20 | 3,45% | 288.499,00 |
| 13.05.2026 | 1,16 | 1,18 | 1,12 | 1,16 | 1,75% | 108.883,00 |
| 12.05.2026 | 1,20 | 1,22 | 1,14 | 1,14 | -5,00% | 200.355,00 |
| 11.05.2026 | 1,20 | 1,24 | 1,18 | 1,20 | 0,84% | 138.237,00 |
| 08.05.2026 | 1,23 | 1,25 | 1,18 | 1,19 | -2,06% | 126.315,00 |
| 07.05.2026 | 1,27 | 1,27 | 1,19 | 1,22 | -3,19% | 213.049,00 |
| 06.05.2026 | 1,25 | 1,27 | 1,20 | 1,26 | 0,40% | 175.938,00 |
| 05.05.2026 | 1,35 | 1,35 | 1,24 | 1,25 | -6,72% | 240.735,00 |
| 04.05.2026 | 1,36 | 1,39 | 1,33 | 1,34 | -0,74% | 129.726,00 |
| 01.05.2026 | 1,33 | 1,36 | 1,33 | 1,35 | -0,74% | 69.918,00 |
| 30.04.2026 | 1,33 | 1,37 | 1,32 | 1,36 | 2,26% | 105.561,00 |
| 29.04.2026 | 1,39 | 1,39 | 1,31 | 1,33 | -2,92% | 147.301,00 |
| 28.04.2026 | 1,37 | 1,39 | 1,33 | 1,37 | -1,44% | 166.016,00 |
| 27.04.2026 | 1,36 | 1,47 | 1,32 | 1,39 | 2,96% | 446.566,00 |
| 24.04.2026 | 1,31 | 1,38 | 1,29 | 1,35 | 3,85% | 192.243,00 |
| 23.04.2026 | 1,33 | 1,34 | 1,29 | 1,30 | -2,26% | 214.307,00 |
| 22.04.2026 | 1,39 | 1,45 | 1,31 | 1,33 | -3,62% | 371.860,00 |
| 21.04.2026 | 1,52 | 1,52 | 1,35 | 1,38 | -8,61% | 495.798,00 |
| 20.04.2026 | 1,31 | 1,53 | 1,27 | 1,51 | 13,19% | 884.337,00 |
| 17.04.2026 | 1,40 | 1,40 | 1,31 | 1,33 | 2,22% | 456.685,00 |
| 16.04.2026 | 1,26 | 1,31 | 1,18 | 1,31 | 14,98% | 1.449.720,00 |
| 15.04.2026 | 1,06 | 1,15 | 1,06 | 1,14 | 6,07% | 246.173,00 |
| 14.04.2026 | 1,07 | 1,08 | 1,06 | 1,07 | 1,90% | 44.576,00 |
| 13.04.2026 | 1,04 | 1,08 | 1,02 | 1,05 | 0,96% | 169.938,00 |
| 10.04.2026 | 1,05 | 1,05 | 1,01 | 1,04 | -0,48% | 115.233,00 |
| 09.04.2026 | 1,07 | 1,07 | 1,04 | 1,05 | -2,79% | 44.406,00 |
| 08.04.2026 | 1,08 | 1,11 | 1,07 | 1,08 | 1,42% | 75.399,00 |
| 07.04.2026 | 1,11 | 1,11 | 1,06 | 1,06 | -4,50% | 155.047,00 |
| 06.04.2026 | 1,10 | 1,12 | 1,07 | 1,11 | 2,78% | 158.470,00 |
| 02.04.2026 | 1,00 | 1,09 | 0,96 | 1,08 | 8,00% | 147.817,00 |
| 01.04.2026 | 1,03 | 1,05 | 1,00 | 1,00 | 0,00% | 229.546,00 |
| 31.03.2026 | 0,95 | 1,02 | 0,95 | 1,00 | 6,61% | 256.166,00 |
| 30.03.2026 | 1,03 | 1,05 | 0,92 | 0,94 | -8,04% | 435.564,00 |
| 27.03.2026 | 1,06 | 1,06 | 1,01 | 1,02 | -4,67% | 241.895,00 |
| 26.03.2026 | 1,10 | 1,11 | 1,07 | 1,07 | -5,31% | 270.230,00 |
| 25.03.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,44% | 84.498,00 |
| 24.03.2026 | 1,17 | 1,17 | 1,12 | 1,13 | -4,66% | 149.671,00 |
| 23.03.2026 | 1,18 | 1,24 | 1,17 | 1,18 | 4,42% | 148.206,00 |
| 20.03.2026 | 1,15 | 1,22 | 1,10 | 1,13 | -1,74% | 715.354,00 |
| 19.03.2026 | 1,15 | 1,18 | 1,11 | 1,15 | -1,71% | 220.599,00 |
| 18.03.2026 | 1,24 | 1,24 | 1,15 | 1,17 | -3,31% | 100.178,00 |
| 17.03.2026 | 1,23 | 1,25 | 1,21 | 1,21 | -0,82% | 279.299,00 |
| 16.03.2026 | 1,15 | 1,26 | 1,13 | 1,22 | 10,91% | 422.958,00 |
| 13.03.2026 | 1,11 | 1,15 | 1,10 | 1,10 | -1,35% | 113.377,00 |
| 12.03.2026 | 1,15 | 1,15 | 1,08 | 1,12 | -2,19% | 282.972,00 |
| 11.03.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -2,56% | 199.820,00 |
| 10.03.2026 | 1,17 | 1,20 | 1,17 | 1,17 | 0,43% | 103.552,00 |
| 09.03.2026 | 1,16 | 1,17 | 1,15 | 1,17 | -0,43% | 116.779,00 |
| 06.03.2026 | 1,15 | 1,21 | 1,15 | 1,17 | 1,74% | 156.254,00 |
| 05.03.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,13% | 186.400,00 |
| 04.03.2026 | 1,22 | 1,23 | 1,17 | 1,18 | -1,26% | 164.808,00 |
| 03.03.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -2,46% | 248.812,00 |
| 02.03.2026 | 1,21 | 1,25 | 1,20 | 1,22 | -0,08% | 150.426,00 |
| 27.02.2026 | 1,25 | 1,25 | 1,22 | 1,22 | -2,32% | 100.678,00 |
| 26.02.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,57% | 108.808,00 |
| 25.02.2026 | 1,28 | 1,28 | 1,24 | 1,27 | -0,08% | 166.179,00 |
| 24.02.2026 | 1,26 | 1,29 | 1,25 | 1,27 | 1,68% | 41.961,00 |
| 23.02.2026 | 1,29 | 1,31 | 1,22 | 1,25 | -3,85% | 281.131,00 |
| 20.02.2026 | 1,32 | 1,33 | 1,27 | 1,30 | -0,38% | 402.490,00 |
| 19.02.2026 | 1,30 | 1,32 | 1,26 | 1,31 | 0,38% | 226.677,00 |
| 18.02.2026 | 1,27 | 1,34 | 1,26 | 1,30 | 3,17% | 319.734,00 |
| 17.02.2026 | 1,20 | 1,29 | 1,20 | 1,26 | 6,78% | 355.522,00 |
| 13.02.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 0,43% | 118.706,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,16 | 1,18 | -6,00% | 298.793,00 |