1,260$
-0,79%
Echtzeit-Aktienkurs VIVANI MED.INC. NEW O.N.
Bid:
Ask:
Aktienkurse zur VIVANI MED.INC. NEW O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,79% | 44.050,00 |
| 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 |
| 20.05.2025 | 1,06 | 1,20 | 1,06 | 1,15 | 7,48% | 249.043,00 |
| 19.05.2025 | 1,04 | 1,07 | 1,02 | 1,07 | 3,88% | 86.339,00 |
| 16.05.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | 39.526,00 |
| 15.05.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 1,98% | 74.407,00 |
| 14.05.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -3,81% | 82.805,00 |
| 13.05.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 62.659,00 |
| 12.05.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -0,96% | 52.712,00 |
| 09.05.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 1,96% | 17.162,00 |
| 08.05.2025 | 1,02 | 1,04 | 1,02 | 1,02 | 0,00% | 35.804,00 |
| 07.05.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 16.078,00 |
| 06.05.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | 18.576,00 |
| 05.05.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -0,96% | 24.159,00 |
| 02.05.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,00% | 28.923,00 |
| 01.05.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,97% | 21.792,00 |
| 30.04.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,00% | 20.827,00 |
| 29.04.2025 | 1,04 | 1,07 | 1,03 | 1,03 | -1,90% | 42.311,00 |
| 28.04.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,00% | 24.849,00 |
| 25.04.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 1,94% | 44.030,00 |
| 24.04.2025 | 1,02 | 1,04 | 1,01 | 1,03 | -0,87% | 43.217,00 |
| 23.04.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 1,86% | 32.653,00 |
| 22.04.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 28.623,00 |
| 21.04.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -3,77% | 106.541,00 |
| 17.04.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 65.525,00 |
| 16.04.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,94% | 61.027,00 |
| 15.04.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 58.007,00 |
| 14.04.2025 | 1,02 | 1,06 | 1,02 | 1,04 | 1,96% | 58.177,00 |
| 11.04.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | 50.872,00 |
| 10.04.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -3,99% | 40.890,00 |
| 09.04.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 2,63% | 149.691,00 |
| 08.04.2025 | 1,00 | 1,04 | 0,99 | 1,03 | 1,49% | 132.078,00 |
| 07.04.2025 | 0,99 | 1,02 | 0,94 | 1,01 | 3,06% | 162.967,00 |
| 04.04.2025 | 0,99 | 1,00 | 0,91 | 0,98 | -1,01% | 264.317,00 |
| 03.04.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -1,98% | 143.160,00 |
| 02.04.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 88.546,00 |
| 01.04.2025 | 1,05 | 1,06 | 1,00 | 1,02 | -2,86% | 180.380,00 |
| 31.03.2025 | 1,08 | 1,08 | 1,04 | 1,05 | -5,41% | 91.203,00 |
| 28.03.2025 | 1,15 | 1,15 | 1,04 | 1,11 | -3,48% | 184.081,00 |
| 27.03.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | 351.239,00 |
| 26.03.2025 | 1,10 | 1,13 | 1,06 | 1,12 | 1,82% | 310.316,00 |
| 25.03.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,92% | 59.223,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,00% | 35.711,00 |
| 21.03.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -0,91% | 33.002,00 |
| 20.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 37.512,00 |
| 19.03.2025 | 1,10 | 1,13 | 1,09 | 1,10 | 0,92% | 38.750,00 |
| 18.03.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 58.112,00 |
| 17.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 1,85% | 60.403,00 |
| 14.03.2025 | 1,07 | 1,10 | 1,04 | 1,08 | 1,89% | 113.570,00 |
| 13.03.2025 | 1,10 | 1,10 | 1,03 | 1,06 | 1,92% | 186.990,00 |
| 12.03.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -0,48% | 153.834,00 |
| 11.03.2025 | 1,04 | 1,06 | 1,03 | 1,05 | -0,38% | 55.266,00 |
| 10.03.2025 | 1,08 | 1,09 | 1,05 | 1,05 | -2,87% | 67.254,00 |
| 07.03.2025 | 1,08 | 1,10 | 1,08 | 1,08 | -0,92% | 65.401,00 |
| 06.03.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -0,91% | 76.910,00 |
| 05.03.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,46% | 33.723,00 |
| 04.03.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,39% | 66.445,00 |
| 03.03.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -2,26% | 49.637,00 |
| 28.02.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,45% | 137.026,00 |
| 27.02.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,77% | 81.250,00 |
| 26.02.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | 52.683,00 |
| 25.02.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -0,88% | 105.577,00 |
| 24.02.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -0,44% | 56.126,00 |
| 21.02.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -2,97% | 48.092,00 |
| 20.02.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | 37.851,00 |
| 19.02.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | 57.619,00 |
| 18.02.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -0,85% | 54.727,00 |
| 14.02.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,74% | 75.061,00 |
| 13.02.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,77% | 42.385,00 |
| 12.02.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | 64.832,00 |
| 11.02.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -2,56% | 71.975,00 |
| 10.02.2025 | 1,18 | 1,18 | 1,15 | 1,17 | 0,00% | 82.119,00 |