2,950$
12,60%
Echtzeit-Aktienkurs Venus Concept Inc.
Bid:
Ask:
Aktienkurse zur Venus Concept Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 2,23 | 2,28 | 2,20 | 2,27 | -2,16% | 17.363,00 |
| 20.05.2025 | 2,16 | 2,34 | 2,16 | 2,32 | 5,45% | 40.080,00 |
| 19.05.2025 | 2,12 | 2,32 | 2,11 | 2,20 | 0,00% | 53.887,00 |
| 16.05.2025 | 2,22 | 2,23 | 2,10 | 2,20 | -0,90% | 71.751,00 |
| 15.05.2025 | 2,50 | 2,50 | 2,20 | 2,22 | -8,64% | 133.940,00 |
| 14.05.2025 | 2,54 | 2,56 | 2,39 | 2,43 | -3,95% | 221.687,00 |
| 13.05.2025 | 2,50 | 2,54 | 2,43 | 2,53 | 1,61% | 34.912,00 |
| 12.05.2025 | 2,43 | 2,55 | 2,43 | 2,49 | 2,47% | 33.969,00 |
| 09.05.2025 | 2,38 | 2,49 | 2,35 | 2,43 | 0,41% | 32.221,00 |
| 08.05.2025 | 2,28 | 2,45 | 2,28 | 2,42 | 3,42% | 52.856,00 |
| 07.05.2025 | 2,28 | 2,39 | 2,28 | 2,34 | -0,43% | 42.792,00 |
| 06.05.2025 | 2,37 | 2,44 | 2,32 | 2,35 | -3,69% | 47.169,00 |
| 05.05.2025 | 2,37 | 2,50 | 2,37 | 2,44 | -0,81% | 35.953,00 |
| 02.05.2025 | 2,42 | 2,55 | 2,37 | 2,46 | 2,93% | 64.532,00 |
| 01.05.2025 | 2,41 | 2,50 | 2,34 | 2,39 | -3,43% | 49.849,00 |
| 30.04.2025 | 2,41 | 2,54 | 2,41 | 2,48 | 1,64% | 55.393,00 |
| 29.04.2025 | 2,50 | 2,57 | 2,42 | 2,44 | -2,99% | 64.405,00 |
| 28.04.2025 | 2,49 | 2,55 | 2,40 | 2,51 | 1,21% | 86.940,00 |
| 25.04.2025 | 2,69 | 2,79 | 2,39 | 2,48 | -5,34% | 304.078,00 |
| 24.04.2025 | 2,64 | 2,75 | 2,61 | 2,62 | -4,03% | 79.461,00 |
| 23.04.2025 | 2,62 | 2,80 | 2,62 | 2,73 | 5,81% | 175.917,00 |
| 22.04.2025 | 2,65 | 2,72 | 2,55 | 2,58 | -4,80% | 95.803,00 |
| 21.04.2025 | 2,79 | 2,93 | 2,55 | 2,71 | -6,23% | 128.310,00 |
| 17.04.2025 | 3,26 | 3,54 | 2,82 | 2,89 | -13,73% | 221.377,00 |
| 16.04.2025 | 3,81 | 3,92 | 3,35 | 3,35 | -14,76% | 215.113,00 |
| 15.04.2025 | 3,77 | 4,59 | 3,69 | 3,93 | 4,80% | 831.871,00 |
| 14.04.2025 | 3,90 | 3,93 | 3,52 | 3,75 | -12,99% | 753.975,00 |
| 11.04.2025 | 4,44 | 4,59 | 4,16 | 4,31 | 6,16% | 10.002.157,00 |
| 10.04.2025 | 4,40 | 4,63 | 4,00 | 4,06 | -54,56% | 1.428.128,00 |
| 09.04.2025 | 10,17 | 14,49 | 7,07 | 8,94 | 205,99% | 47.172.338,00 |
| 08.04.2025 | 2,85 | 3,28 | 2,63 | 2,92 | 17,79% | 1.622.381,00 |
| 07.04.2025 | 2,38 | 2,54 | 2,29 | 2,48 | 5,04% | 28.096,00 |
| 04.04.2025 | 2,23 | 2,49 | 2,16 | 2,36 | 2,16% | 48.835,00 |
| 03.04.2025 | 2,29 | 2,49 | 2,26 | 2,31 | 2,21% | 53.446,00 |
| 02.04.2025 | 2,56 | 2,62 | 2,20 | 2,26 | -13,74% | 175.971,00 |
| 01.04.2025 | 2,70 | 2,74 | 2,51 | 2,62 | -6,09% | 34.049,00 |
| 31.03.2025 | 2,69 | 2,79 | 2,50 | 2,79 | 1,45% | 21.853,00 |
| 28.03.2025 | 3,55 | 4,03 | 2,46 | 2,75 | -24,66% | 361.974,00 |
| 27.03.2025 | 3,27 | 3,68 | 3,15 | 3,65 | 11,28% | 71.259,00 |
| 26.03.2025 | 3,07 | 3,28 | 3,07 | 3,28 | 4,13% | 25.011,00 |
| 25.03.2025 | 3,10 | 3,33 | 2,77 | 3,15 | 1,29% | 25.242,00 |
| 24.03.2025 | 3,10 | 3,23 | 3,05 | 3,11 | 0,00% | 36.930,00 |
| 21.03.2025 | 2,68 | 3,11 | 2,67 | 3,11 | 16,26% | 58.858,00 |
| 20.03.2025 | 3,20 | 3,28 | 2,43 | 2,68 | -17,69% | 101.150,00 |
| 19.03.2025 | 2,85 | 3,45 | 2,85 | 3,25 | 14,04% | 106.034,00 |
| 18.03.2025 | 2,83 | 2,97 | 2,83 | 2,85 | 0,00% | 8.908,00 |
| 17.03.2025 | 2,67 | 2,85 | 2,58 | 2,85 | 5,36% | 42.115,00 |
| 14.03.2025 | 2,71 | 2,78 | 2,64 | 2,71 | -2,35% | 10.677,00 |
| 13.03.2025 | 2,87 | 2,94 | 2,71 | 2,77 | -3,48% | 18.949,00 |
| 12.03.2025 | 2,75 | 3,00 | 2,75 | 2,87 | 4,36% | 18.318,00 |
| 11.03.2025 | 2,76 | 2,76 | 2,65 | 2,75 | 0,73% | 10.519,00 |
| 10.03.2025 | 3,07 | 3,30 | 2,70 | 2,73 | -10,02% | 17.415,00 |
| 07.03.2025 | 3,06 | 3,15 | 3,02 | 3,03 | 0,46% | 21.064,00 |
| 06.03.2025 | 3,24 | 3,31 | 3,02 | 3,02 | -8,21% | 28.913,00 |
| 05.03.2025 | 2,86 | 3,44 | 2,85 | 3,29 | 4,44% | 73.156,00 |
| 04.03.2025 | 2,95 | 3,43 | 2,33 | 3,15 | 1.037,18% | 262.707,00 |
| 03.03.2025 | 0,29 | 0,30 | 0,25 | 0,28 | -9,18% | 391.951,00 |
| 28.02.2025 | 0,28 | 0,31 | 0,26 | 0,31 | 4,10% | 460.271,00 |
| 27.02.2025 | 0,31 | 0,35 | 0,29 | 0,29 | -8,44% | 548.653,00 |
| 26.02.2025 | 0,36 | 0,37 | 0,32 | 0,32 | -40,74% | 1.848.504,00 |
| 25.02.2025 | 0,30 | 0,57 | 0,28 | 0,54 | 80,00% | 12.559.322,00 |
| 24.02.2025 | 0,32 | 0,32 | 0,30 | 0,30 | -3,23% | 68.736,00 |
| 21.02.2025 | 0,31 | 0,32 | 0,31 | 0,31 | -2,21% | 30.097,00 |
| 20.02.2025 | 0,31 | 0,32 | 0,30 | 0,32 | 2,26% | 33.700,00 |
| 19.02.2025 | 0,30 | 0,32 | 0,30 | 0,31 | -3,13% | 53.209,00 |
| 18.02.2025 | 0,33 | 0,33 | 0,31 | 0,32 | -3,61% | 135.786,00 |
| 14.02.2025 | 0,33 | 0,34 | 0,33 | 0,33 | -0,90% | 53.068,00 |
| 13.02.2025 | 0,34 | 0,35 | 0,33 | 0,34 | -0,59% | 24.121,00 |
| 12.02.2025 | 0,34 | 0,35 | 0,33 | 0,34 | -1,75% | 51.898,00 |
| 11.02.2025 | 0,35 | 0,35 | 0,34 | 0,34 | -0,87% | 17.725,00 |
| 10.02.2025 | 0,34 | 0,36 | 0,34 | 0,35 | -2,54% | 35.320,00 |
| 07.02.2025 | 0,34 | 0,38 | 0,34 | 0,36 | -1,93% | 94.781,00 |