1,560$
1,96%
Echtzeit-Aktienkurs Venus Concept
Bid:
Ask:
Aktienkurse zur Venus Concept Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,53 | 1,60 | 1,49 | 1,56 | 1,96% | 133.973,00 |
| 08.01.2026 | 1,52 | 1,58 | 1,48 | 1,53 | 0,66% | 38.190,00 |
| 07.01.2026 | 1,49 | 1,56 | 1,49 | 1,52 | -1,30% | 26.864,00 |
| 06.01.2026 | 1,50 | 1,58 | 1,46 | 1,54 | 0,00% | 41.906,00 |
| 05.01.2026 | 1,50 | 1,56 | 1,48 | 1,54 | 1,32% | 54.662,00 |
| 02.01.2026 | 1,43 | 1,52 | 1,42 | 1,52 | 2,70% | 63.047,00 |
| 31.12.2025 | 1,58 | 1,60 | 1,45 | 1,48 | -8,07% | 86.944,00 |
| 30.12.2025 | 1,64 | 1,66 | 1,59 | 1,61 | -3,01% | 40.776,00 |
| 29.12.2025 | 1,68 | 1,75 | 1,65 | 1,66 | -4,60% | 61.798,00 |
| 26.12.2025 | 1,72 | 1,78 | 1,70 | 1,74 | -1,14% | 53.110,00 |
| 24.12.2025 | 1,74 | 1,76 | 1,63 | 1,76 | -1,12% | 91.131,00 |
| 23.12.2025 | 1,84 | 1,86 | 1,71 | 1,78 | -5,32% | 172.279,00 |
| 22.12.2025 | 1,84 | 2,00 | 1,84 | 1,88 | -2,08% | 127.717,00 |
| 19.12.2025 | 1,86 | 2,08 | 1,82 | 1,92 | 2,67% | 236.474,00 |
| 18.12.2025 | 1,76 | 1,97 | 1,70 | 1,87 | 2,75% | 321.637,00 |
| 17.12.2025 | 2,16 | 2,24 | 1,81 | 1,82 | -19,47% | 1.075.817,00 |
| 16.12.2025 | 2,11 | 2,86 | 2,01 | 2,26 | 36,97% | 46.166.543,00 |
| 15.12.2025 | 1,90 | 1,90 | 1,65 | 1,65 | -11,76% | 71.039,00 |
| 12.12.2025 | 1,88 | 1,92 | 1,78 | 1,87 | 1,63% | 32.451,00 |
| 11.12.2025 | 1,85 | 1,88 | 1,82 | 1,84 | -1,08% | 29.277,00 |
| 10.12.2025 | 1,92 | 1,92 | 1,85 | 1,86 | -3,63% | 28.329,00 |
| 09.12.2025 | 1,84 | 1,99 | 1,84 | 1,93 | -0,52% | 38.606,00 |
| 08.12.2025 | 1,94 | 1,96 | 1,89 | 1,94 | 0,52% | 8.937,00 |
| 05.12.2025 | 1,98 | 1,98 | 1,88 | 1,93 | -0,52% | 10.252,00 |
| 04.12.2025 | 1,84 | 1,94 | 1,84 | 1,94 | 7,18% | 18.656,00 |
| 03.12.2025 | 1,85 | 1,85 | 1,78 | 1,81 | -0,55% | 8.263,00 |
| 02.12.2025 | 1,85 | 1,92 | 1,81 | 1,82 | -1,62% | 28.269,00 |
| 01.12.2025 | 2,00 | 2,00 | 1,85 | 1,85 | -6,57% | 24.614,00 |
| 28.11.2025 | 1,94 | 2,06 | 1,90 | 1,98 | 3,13% | 32.630,00 |
| 26.11.2025 | 1,95 | 1,95 | 1,85 | 1,92 | 0,52% | 7.415,00 |
| 25.11.2025 | 1,80 | 1,94 | 1,80 | 1,91 | 3,80% | 20.104,00 |
| 24.11.2025 | 1,75 | 1,92 | 1,72 | 1,84 | 4,55% | 27.291,00 |
| 20.11.2025 | 1,94 | 1,94 | 1,75 | 1,76 | -6,88% | 38.619,00 |
| 19.11.2025 | 1,83 | 1,95 | 1,82 | 1,89 | 0,80% | 52.091,00 |
| 18.11.2025 | 1,70 | 2,13 | 1,70 | 1,88 | 8,38% | 134.981,00 |
| 17.11.2025 | 1,76 | 1,82 | 1,67 | 1,73 | -0,57% | 39.253,00 |
| 13.11.2025 | 1,76 | 1,84 | 1,68 | 1,74 | -6,95% | 177.641,00 |
| 12.11.2025 | 2,00 | 2,00 | 1,80 | 1,87 | -6,03% | 171.380,00 |
| 11.11.2025 | 2,07 | 2,07 | 1,78 | 1,99 | -9,13% | 629.722,00 |
| 10.11.2025 | 2,32 | 3,02 | 2,13 | 2,19 | 14,06% | 33.447.953,00 |
| 07.11.2025 | 2,00 | 2,00 | 1,85 | 1,92 | -2,54% | 28.158,00 |
| 06.11.2025 | 2,07 | 2,12 | 1,94 | 1,97 | -3,90% | 22.714,00 |
| 05.11.2025 | 2,07 | 2,11 | 2,05 | 2,05 | -1,44% | 7.931,00 |
| 04.11.2025 | 2,06 | 2,16 | 2,06 | 2,08 | -1,42% | 12.977,00 |
| 03.11.2025 | 2,18 | 2,18 | 2,09 | 2,11 | -2,31% | 10.744,00 |
| 31.10.2025 | 2,20 | 2,20 | 2,10 | 2,16 | 2,37% | 13.852,00 |
| 30.10.2025 | 2,16 | 2,18 | 2,08 | 2,11 | -3,21% | 18.519,00 |
| 29.10.2025 | 2,17 | 2,27 | 2,07 | 2,18 | 1,87% | 53.318,00 |
| 28.10.2025 | 2,20 | 2,21 | 2,06 | 2,14 | -2,28% | 31.798,00 |
| 27.10.2025 | 2,28 | 2,28 | 2,11 | 2,19 | -1,79% | 23.802,00 |
| 24.10.2025 | 2,24 | 2,27 | 2,19 | 2,23 | 1,83% | 14.741,00 |
| 23.10.2025 | 2,23 | 2,23 | 2,16 | 2,19 | -0,90% | 21.367,00 |
| 22.10.2025 | 2,28 | 2,33 | 2,16 | 2,21 | -3,49% | 39.580,00 |
| 21.10.2025 | 2,30 | 2,37 | 2,25 | 2,29 | -0,43% | 42.046,00 |
| 20.10.2025 | 2,30 | 2,37 | 2,27 | 2,30 | 0,00% | 19.165,00 |
| 17.10.2025 | 2,31 | 2,35 | 2,28 | 2,30 | -2,13% | 19.758,00 |
| 16.10.2025 | 2,42 | 2,54 | 2,34 | 2,35 | -1,67% | 100.051,00 |
| 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 |