1,140$
-3,80%
Echtzeit-Aktienkurs Venus Concept Inc.
Bid:
Ask:
Aktienkurse zur Venus Concept Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,16 | 1,28 | 1,07 | 1,14 | -3,80% | 548.212,00 |
| 05.02.2026 | 1,31 | 1,32 | 1,16 | 1,19 | -15,96% | 343.055,00 |
| 04.02.2026 | 1,35 | 1,44 | 1,27 | 1,41 | 11,02% | 342.462,00 |
| 03.02.2026 | 1,33 | 1,38 | 1,24 | 1,27 | -9,93% | 327.387,00 |
| 02.02.2026 | 1,30 | 1,46 | 1,28 | 1,41 | 8,46% | 1.163.725,00 |
| 30.01.2026 | 1,23 | 1,67 | 1,19 | 1,30 | 6,56% | 1.999.031,00 |
| 29.01.2026 | 1,27 | 1,29 | 1,17 | 1,22 | -7,58% | 225.019,00 |
| 28.01.2026 | 1,37 | 1,39 | 1,16 | 1,32 | -5,71% | 572.388,00 |
| 27.01.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -9,68% | 244.162,00 |
| 26.01.2026 | 1,58 | 1,63 | 1,44 | 1,55 | -6,91% | 511.883,00 |
| 22.01.2026 | 1,72 | 1,78 | 1,62 | 1,67 | -14,18% | 1.381.032,00 |
| 21.01.2026 | 2,05 | 2,35 | 1,80 | 1,94 | -56,31% | 11.689.203,00 |
| 20.01.2026 | 5,03 | 5,06 | 3,85 | 4,44 | -44,50% | 6.065.217,00 |
| 16.01.2026 | 5,74 | 12,93 | 5,68 | 8,00 | 459,44% | 308.915.099,00 |
| 15.01.2026 | 1,47 | 1,47 | 1,41 | 1,43 | -0,69% | 11.779,00 |
| 14.01.2026 | 1,41 | 1,44 | 1,39 | 1,44 | 0,00% | 13.297,00 |
| 13.01.2026 | 1,52 | 1,52 | 1,39 | 1,44 | -5,26% | 61.524,00 |
| 12.01.2026 | 1,50 | 1,56 | 1,49 | 1,52 | -2,56% | 35.917,00 |
| 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 |