2,390$
-1,24%
Echtzeit-Aktienkurs Venus Concept Inc.
Bid:
Ask:
Aktienkurse zur Venus Concept Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,47 | 2,49 | 2,36 | 2,39 | -1,24% | 24.311,00 |
| 14.10.2025 | 2,30 | 2,51 | 2,30 | 2,42 | 3,86% | 56.076,00 |
| 13.10.2025 | 2,35 | 2,41 | 2,26 | 2,33 | -1,27% | 62.210,00 |
| 10.10.2025 | 2,42 | 2,52 | 2,30 | 2,36 | -5,60% | 168.340,00 |
| 09.10.2025 | 2,38 | 2,58 | 2,35 | 2,50 | -7,06% | 215.697,00 |
| 08.10.2025 | 2,34 | 2,79 | 2,29 | 2,69 | 13,50% | 1.685.208,00 |
| 07.10.2025 | 2,30 | 2,37 | 2,27 | 2,37 | 1,72% | 53.574,00 |
| 06.10.2025 | 2,26 | 2,35 | 2,26 | 2,33 | -3,72% | 21.424,00 |
| 02.10.2025 | 2,36 | 2,65 | 2,31 | 2,42 | -0,41% | 384.199,00 |
| 01.10.2025 | 2,26 | 2,47 | 2,22 | 2,43 | 5,65% | 97.885,00 |
| 30.09.2025 | 2,29 | 2,30 | 2,26 | 2,30 | 0,44% | 12.307,00 |
| 29.09.2025 | 2,31 | 2,32 | 2,27 | 2,29 | -1,29% | 18.532,00 |
| 26.09.2025 | 2,33 | 2,33 | 2,28 | 2,32 | -0,43% | 5.755,00 |
| 25.09.2025 | 2,29 | 2,34 | 2,27 | 2,33 | 0,43% | 8.746,00 |
| 24.09.2025 | 2,34 | 2,34 | 2,29 | 2,32 | 0,00% | 9.040,00 |
| 23.09.2025 | 2,31 | 2,34 | 2,29 | 2,32 | 0,43% | 24.534,00 |
| 22.09.2025 | 2,30 | 2,31 | 2,26 | 2,31 | 0,13% | 20.728,00 |
| 19.09.2025 | 2,34 | 2,36 | 2,28 | 2,31 | -1,41% | 14.691,00 |
| 18.09.2025 | 2,32 | 2,37 | 2,31 | 2,34 | -0,85% | 12.425,00 |
| 17.09.2025 | 2,36 | 2,36 | 2,27 | 2,36 | 1,29% | 18.223,00 |
| 16.09.2025 | 2,38 | 2,38 | 2,29 | 2,33 | 2,19% | 16.009,00 |
| 15.09.2025 | 2,34 | 2,34 | 2,27 | 2,28 | -2,15% | 12.820,00 |
| 12.09.2025 | 2,30 | 2,46 | 2,28 | 2,33 | 0,43% | 20.412,00 |
| 11.09.2025 | 2,27 | 2,34 | 2,27 | 2,32 | 2,20% | 17.255,00 |
| 10.09.2025 | 2,22 | 2,33 | 2,22 | 2,27 | 2,25% | 35.391,00 |
| 09.09.2025 | 2,19 | 2,23 | 2,19 | 2,22 | -0,45% | 15.413,00 |
| 08.09.2025 | 2,24 | 2,30 | 2,20 | 2,23 | -2,19% | 20.267,00 |
| 05.09.2025 | 2,28 | 2,34 | 2,18 | 2,28 | 0,00% | 14.708,00 |
| 04.09.2025 | 2,20 | 2,31 | 2,18 | 2,28 | 6,05% | 56.520,00 |
| 03.09.2025 | 2,19 | 2,20 | 2,11 | 2,15 | -1,38% | 27.364,00 |
| 02.09.2025 | 2,25 | 2,29 | 2,13 | 2,18 | -1,36% | 33.953,00 |
| 29.08.2025 | 2,24 | 2,30 | 2,20 | 2,21 | -4,12% | 38.971,00 |
| 28.08.2025 | 2,28 | 2,36 | 2,26 | 2,31 | 1,10% | 34.937,00 |
| 27.08.2025 | 2,46 | 2,54 | 2,28 | 2,28 | -9,88% | 73.808,00 |
| 26.08.2025 | 2,61 | 2,78 | 2,48 | 2,53 | -1,17% | 149.577,00 |
| 25.08.2025 | 2,40 | 2,65 | 2,34 | 2,56 | 4,49% | 197.095,00 |
| 22.08.2025 | 2,35 | 2,47 | 2,35 | 2,45 | 0,82% | 19.770,00 |
| 21.08.2025 | 2,36 | 2,46 | 2,30 | 2,43 | 2,97% | 29.545,00 |
| 20.08.2025 | 2,36 | 2,37 | 2,24 | 2,36 | -1,67% | 15.243,00 |
| 19.08.2025 | 2,34 | 2,47 | 2,31 | 2,40 | 3,45% | 23.889,00 |
| 18.08.2025 | 2,32 | 2,37 | 2,25 | 2,32 | 0,00% | 14.889,00 |
| 15.08.2025 | 2,43 | 2,45 | 2,31 | 2,32 | -5,31% | 35.733,00 |
| 14.08.2025 | 2,42 | 2,46 | 2,38 | 2,45 | 0,41% | 7.956,00 |
| 13.08.2025 | 2,43 | 2,46 | 2,42 | 2,44 | -0,81% | 25.235,00 |
| 12.08.2025 | 2,46 | 2,46 | 2,42 | 2,46 | 0,00% | 8.870,00 |
| 11.08.2025 | 2,39 | 2,49 | 2,39 | 2,46 | 0,00% | 5.852,00 |
| 08.08.2025 | 2,47 | 2,47 | 2,37 | 2,46 | 0,82% | 18.855,00 |
| 07.08.2025 | 2,45 | 2,49 | 2,41 | 2,44 | -0,41% | 20.365,00 |
| 06.08.2025 | 2,49 | 2,54 | 2,45 | 2,45 | -1,61% | 13.712,00 |
| 05.08.2025 | 2,51 | 2,55 | 2,49 | 2,49 | 0,40% | 17.415,00 |
| 04.08.2025 | 2,47 | 2,58 | 2,41 | 2,48 | -1,59% | 48.102,00 |
| 01.08.2025 | 2,59 | 2,59 | 2,45 | 2,52 | -1,56% | 35.269,00 |
| 31.07.2025 | 2,64 | 2,72 | 2,51 | 2,56 | -3,03% | 38.975,00 |
| 30.07.2025 | 2,47 | 2,77 | 2,44 | 2,64 | 8,20% | 121.692,00 |
| 29.07.2025 | 2,54 | 2,57 | 2,44 | 2,44 | -3,94% | 26.256,00 |
| 28.07.2025 | 2,56 | 2,68 | 2,54 | 2,54 | -1,55% | 34.166,00 |
| 25.07.2025 | 2,66 | 2,66 | 2,56 | 2,58 | -2,64% | 29.680,00 |
| 24.07.2025 | 2,54 | 2,71 | 2,50 | 2,65 | 6,00% | 50.199,00 |
| 23.07.2025 | 2,50 | 2,53 | 2,47 | 2,50 | 0,40% | 29.031,00 |
| 22.07.2025 | 2,50 | 2,54 | 2,44 | 2,49 | -0,40% | 25.649,00 |
| 21.07.2025 | 2,47 | 2,58 | 2,42 | 2,50 | 0,00% | 74.328,00 |
| 18.07.2025 | 2,58 | 2,58 | 2,44 | 2,50 | -1,19% | 69.111,00 |
| 17.07.2025 | 2,46 | 2,61 | 2,45 | 2,53 | 3,69% | 51.778,00 |
| 16.07.2025 | 2,50 | 2,50 | 2,40 | 2,44 | -2,79% | 36.722,00 |
| 15.07.2025 | 2,57 | 2,68 | 2,51 | 2,51 | -3,83% | 99.918,00 |
| 14.07.2025 | 2,60 | 2,65 | 2,57 | 2,61 | -0,38% | 22.291,00 |
| 11.07.2025 | 2,79 | 2,79 | 2,62 | 2,62 | -4,03% | 113.384,00 |
| 10.07.2025 | 2,70 | 2,86 | 2,69 | 2,73 | 1,11% | 63.932,00 |
| 09.07.2025 | 2,85 | 2,92 | 2,61 | 2,70 | -7,85% | 72.406,00 |
| 08.07.2025 | 2,65 | 3,09 | 2,65 | 2,93 | 9,33% | 226.893,00 |
| 07.07.2025 | 2,53 | 2,76 | 2,46 | 2,68 | 4,28% | 131.421,00 |
| 03.07.2025 | 2,75 | 2,90 | 2,50 | 2,57 | -12,88% | 241.125,00 |
| 02.07.2025 | 2,62 | 2,99 | 2,60 | 2,95 | 12,60% | 659.541,00 |
| 01.07.2025 | 2,32 | 2,76 | 2,27 | 2,62 | 11,02% | 2.382.111,00 |
| 30.06.2025 | 2,62 | 2,65 | 2,28 | 2,36 | 9,77% | 8.736.053,00 |
| 27.06.2025 | 2,23 | 2,24 | 2,15 | 2,15 | -2,27% | 41.920,00 |
| 26.06.2025 | 2,18 | 2,24 | 2,17 | 2,20 | 0,92% | 27.220,00 |
| 25.06.2025 | 2,24 | 2,24 | 2,15 | 2,18 | -0,91% | 23.222,00 |
| 24.06.2025 | 2,21 | 2,25 | 2,16 | 2,20 | -0,90% | 25.474,00 |
| 23.06.2025 | 2,28 | 2,32 | 2,16 | 2,22 | -1,77% | 55.099,00 |
| 20.06.2025 | 2,36 | 2,44 | 2,25 | 2,26 | -6,22% | 86.351,00 |
| 18.06.2025 | 2,42 | 2,48 | 2,36 | 2,41 | -0,82% | 53.349,00 |
| 17.06.2025 | 2,46 | 2,50 | 2,37 | 2,43 | -2,02% | 38.407,00 |
| 16.06.2025 | 2,48 | 2,55 | 2,37 | 2,48 | -1,20% | 93.256,00 |
| 13.06.2025 | 2,57 | 2,57 | 2,42 | 2,51 | -1,95% | 74.950,00 |
| 12.06.2025 | 2,49 | 2,58 | 2,37 | 2,56 | 1,19% | 126.603,00 |
| 11.06.2025 | 2,46 | 2,68 | 2,30 | 2,53 | 0,40% | 190.904,00 |
| 10.06.2025 | 2,74 | 2,80 | 2,30 | 2,52 | -10,00% | 675.001,00 |
| 09.06.2025 | 3,24 | 3,34 | 2,74 | 2,80 | -11,95% | 1.441.440,00 |
| 06.06.2025 | 3,89 | 4,25 | 2,54 | 3,18 | 33,05% | 61.075.145,00 |
| 05.06.2025 | 2,40 | 2,42 | 2,31 | 2,39 | 0,00% | 22.840,00 |
| 04.06.2025 | 2,40 | 2,49 | 2,31 | 2,39 | 0,42% | 36.325,00 |
| 03.06.2025 | 2,36 | 2,44 | 2,36 | 2,38 | -1,45% | 23.422,00 |
| 02.06.2025 | 2,45 | 2,45 | 2,37 | 2,42 | 0,00% | 17.081,00 |
| 30.05.2025 | 2,31 | 2,42 | 2,28 | 2,42 | 3,65% | 57.215,00 |
| 29.05.2025 | 2,32 | 2,33 | 2,26 | 2,33 | 1,75% | 14.025,00 |
| 28.05.2025 | 2,33 | 2,33 | 2,25 | 2,29 | -0,43% | 16.425,00 |
| 27.05.2025 | 2,37 | 2,37 | 2,23 | 2,30 | 0,88% | 23.160,00 |
| 23.05.2025 | 2,25 | 2,30 | 2,21 | 2,28 | 2,70% | 27.504,00 |
| 22.05.2025 | 2,26 | 2,27 | 2,11 | 2,22 | -2,20% | 26.019,00 |