2,500$
Echtzeit-Aktienkurs Vislink Technologies Inc.
Bid:
Ask:
Aktienkurse zur Vislink Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 2,47 | 2,56 | 2,41 | 2,50 | 0,00% | 66.749,00 |
| 06.02.2025 | 2,50 | 2,58 | 2,42 | 2,50 | -3,10% | 37.560,00 |
| 05.02.2025 | 2,35 | 2,75 | 2,26 | 2,58 | 2,79% | 185.548,00 |
| 04.02.2025 | 2,03 | 2,75 | 2,03 | 2,51 | 23,65% | 327.070,00 |
| 03.02.2025 | 1,60 | 2,22 | 1,46 | 2,03 | -27,50% | 365.481,00 |
| 31.01.2025 | 3,66 | 3,80 | 2,80 | 2,80 | -21,57% | 105.475,00 |
| 30.01.2025 | 3,74 | 3,92 | 3,57 | 3,57 | -4,29% | 12.727,00 |
| 29.01.2025 | 3,71 | 3,73 | 3,71 | 3,73 | -0,53% | 1.352,00 |
| 28.01.2025 | 3,86 | 3,86 | 3,75 | 3,75 | -1,57% | 11.630,00 |
| 27.01.2025 | 3,95 | 3,95 | 3,81 | 3,81 | -3,54% | 14.668,00 |
| 24.01.2025 | 3,96 | 4,20 | 3,95 | 3,95 | 0,77% | 11.201,00 |
| 23.01.2025 | 3,77 | 3,95 | 3,77 | 3,92 | 3,43% | 11.719,00 |
| 22.01.2025 | 3,99 | 4,00 | 3,79 | 3,79 | 0,00% | 8.279,00 |
| 21.01.2025 | 3,80 | 3,85 | 3,66 | 3,79 | -0,26% | 35.944,00 |
| 17.01.2025 | 4,02 | 4,11 | 3,80 | 3,80 | -4,52% | 11.362,00 |
| 16.01.2025 | 4,01 | 4,01 | 3,98 | 3,98 | 1,27% | 1.833,00 |
| 15.01.2025 | 4,02 | 4,10 | 3,91 | 3,93 | -1,26% | 7.285,00 |
| 14.01.2025 | 4,04 | 4,04 | 3,98 | 3,98 | 3,38% | 3.531,00 |
| 13.01.2025 | 3,88 | 3,94 | 3,79 | 3,85 | 0,26% | 5.022,00 |
| 10.01.2025 | 3,87 | 4,07 | 3,76 | 3,84 | -3,44% | 43.851,00 |
| 08.01.2025 | 4,17 | 4,17 | 3,86 | 3,98 | -3,70% | 27.333,00 |
| 07.01.2025 | 4,38 | 4,38 | 4,05 | 4,13 | -1,90% | 10.322,00 |
| 06.01.2025 | 3,93 | 4,37 | 3,93 | 4,21 | 7,12% | 35.301,00 |
| 03.01.2025 | 3,95 | 4,18 | 3,88 | 3,93 | 2,88% | 19.182,00 |
| 02.01.2025 | 3,88 | 4,00 | 3,80 | 3,82 | -0,26% | 12.515,00 |
| 31.12.2024 | 3,72 | 3,91 | 3,72 | 3,83 | 1,86% | 11.342,00 |
| 30.12.2024 | 3,60 | 3,97 | 3,59 | 3,76 | 0,72% | 28.662,00 |
| 27.12.2024 | 3,60 | 3,79 | 3,54 | 3,73 | 0,35% | 8.838,00 |
| 26.12.2024 | 3,80 | 3,80 | 3,64 | 3,72 | -2,11% | 5.792,00 |
| 24.12.2024 | 3,62 | 3,80 | 3,60 | 3,80 | 4,97% | 6.046,00 |
| 23.12.2024 | 3,49 | 3,79 | 3,49 | 3,62 | 3,72% | 9.855,00 |
| 20.12.2024 | 3,46 | 3,62 | 3,40 | 3,49 | 4,18% | 11.097,00 |
| 19.12.2024 | 3,36 | 3,52 | 3,35 | 3,35 | -1,50% | 8.243,00 |
| 18.12.2024 | 3,55 | 3,63 | 3,30 | 3,40 | -6,05% | 32.203,00 |
| 17.12.2024 | 3,53 | 3,82 | 3,25 | 3,62 | -0,55% | 149.779,00 |
| 16.12.2024 | 3,50 | 4,08 | 3,34 | 3,64 | 5,20% | 196.027,00 |
| 13.12.2024 | 3,43 | 3,47 | 3,17 | 3,46 | -0,86% | 31.148,00 |
| 12.12.2024 | 3,64 | 3,66 | 3,41 | 3,49 | -4,38% | 7.109,00 |
| 11.12.2024 | 3,80 | 3,80 | 3,32 | 3,65 | 3,11% | 25.144,00 |
| 10.12.2024 | 4,32 | 4,32 | 3,33 | 3,54 | -13,45% | 126.939,00 |
| 09.12.2024 | 4,20 | 4,48 | 4,01 | 4,09 | -5,10% | 25.696,00 |
| 06.12.2024 | 4,53 | 4,53 | 4,16 | 4,31 | -3,79% | 7.154,00 |
| 05.12.2024 | 4,50 | 4,56 | 4,11 | 4,48 | 1,82% | 24.376,00 |
| 04.12.2024 | 4,50 | 4,67 | 4,34 | 4,40 | 0,25% | 26.073,00 |
| 03.12.2024 | 4,44 | 4,67 | 4,35 | 4,39 | -0,02% | 17.929,00 |
| 02.12.2024 | 4,43 | 5,25 | 4,31 | 4,39 | -2,88% | 66.808,00 |
| 29.11.2024 | 4,28 | 4,64 | 4,26 | 4,52 | 4,87% | 23.079,00 |
| 27.11.2024 | 4,24 | 4,45 | 4,22 | 4,31 | -3,36% | 19.378,00 |
| 26.11.2024 | 4,56 | 4,78 | 4,13 | 4,46 | -1,33% | 45.314,00 |
| 25.11.2024 | 4,24 | 4,92 | 4,16 | 4,52 | 2,73% | 181.825,00 |
| 22.11.2024 | 4,18 | 4,42 | 4,18 | 4,40 | 0,69% | 12.681,00 |
| 20.11.2024 | 4,18 | 4,50 | 4,18 | 4,37 | 2,10% | 5.588,00 |
| 19.11.2024 | 4,15 | 4,99 | 4,15 | 4,28 | 2,15% | 20.079,00 |
| 18.11.2024 | 4,38 | 4,38 | 4,10 | 4,19 | -3,68% | 29.060,00 |
| 15.11.2024 | 4,50 | 4,69 | 4,35 | 4,35 | -2,25% | 30.492,00 |
| 14.11.2024 | 5,35 | 5,35 | 3,70 | 4,45 | -32,58% | 98.799,00 |
| 13.11.2024 | 6,38 | 6,74 | 6,30 | 6,60 | 2,17% | 23.750,00 |
| 12.11.2024 | 6,27 | 6,57 | 6,10 | 6,46 | 2,26% | 11.904,00 |
| 11.11.2024 | 6,02 | 6,60 | 5,99 | 6,32 | 4,93% | 18.376,00 |
| 08.11.2024 | 5,94 | 6,17 | 5,84 | 6,02 | -1,47% | 11.836,00 |
| 07.11.2024 | 6,04 | 6,30 | 5,98 | 6,11 | -0,16% | 7.201,00 |
| 06.11.2024 | 6,01 | 6,37 | 6,01 | 6,12 | 1,66% | 13.857,00 |
| 05.11.2024 | 6,23 | 6,24 | 6,02 | 6,02 | -3,68% | 10.038,00 |
| 04.11.2024 | 6,07 | 6,34 | 5,99 | 6,25 | 2,86% | 7.960,00 |
| 01.11.2024 | 6,10 | 6,22 | 6,08 | 6,08 | 0,43% | 5.307,00 |
| 31.10.2024 | 6,18 | 6,22 | 5,96 | 6,05 | -2,26% | 12.348,00 |
| 30.10.2024 | 6,24 | 6,44 | 5,98 | 6,19 | -0,96% | 15.704,00 |
| 29.10.2024 | 6,03 | 6,40 | 6,00 | 6,25 | 2,63% | 21.537,00 |
| 28.10.2024 | 6,17 | 6,22 | 5,96 | 6,09 | -1,77% | 113.712,00 |
| 25.10.2024 | 6,24 | 6,39 | 6,20 | 6,20 | -1,93% | 6.154,00 |
| 24.10.2024 | 6,19 | 6,37 | 6,19 | 6,32 | -1,36% | 3.044,00 |
| 23.10.2024 | 6,33 | 6,43 | 6,21 | 6,41 | 1,86% | 13.394,00 |
| 22.10.2024 | 6,13 | 6,36 | 6,02 | 6,29 | 0,19% | 6.300,00 |
| 21.10.2024 | 6,31 | 6,33 | 5,98 | 6,28 | -2,18% | 2.716,00 |
| 18.10.2024 | 6,34 | 6,43 | 5,94 | 6,42 | 3,05% | 5.568,00 |
| 17.10.2024 | 6,19 | 6,44 | 6,15 | 6,23 | 0,40% | 16.947,00 |
| 16.10.2024 | 6,09 | 6,26 | 6,00 | 6,21 | 0,65% | 29.356,00 |
| 15.10.2024 | 6,10 | 6,19 | 5,97 | 6,17 | 1,07% | 6.564,00 |
| 14.10.2024 | 5,91 | 6,13 | 5,81 | 6,10 | 1,13% | 5.785,00 |
| 11.10.2024 | 6,04 | 6,15 | 5,91 | 6,03 | 1,82% | 18.286,00 |
| 10.10.2024 | 5,81 | 6,06 | 5,81 | 5,92 | -0,64% | 1.035,00 |
| 09.10.2024 | 5,95 | 6,10 | 5,90 | 5,96 | -1,13% | 10.115,00 |
| 08.10.2024 | 6,19 | 6,21 | 5,82 | 6,03 | -1,47% | 8.429,00 |
| 07.10.2024 | 6,22 | 6,35 | 6,05 | 6,12 | 0,33% | 24.114,00 |
| 04.10.2024 | 6,02 | 6,40 | 6,02 | 6,10 | -2,24% | 13.589,00 |
| 03.10.2024 | 6,28 | 6,28 | 6,00 | 6,24 | 0,97% | 6.494,00 |
| 02.10.2024 | 6,15 | 6,31 | 6,05 | 6,18 | 2,15% | 3.089,00 |
| 01.10.2024 | 6,09 | 6,10 | 6,05 | 6,05 | -2,42% | 13.198,00 |
| 30.09.2024 | 6,29 | 6,62 | 5,93 | 6,20 | -2,29% | 21.370,00 |
| 27.09.2024 | 6,32 | 6,72 | 6,20 | 6,35 | 0,71% | 15.474,00 |
| 26.09.2024 | 6,32 | 6,58 | 6,07 | 6,30 | -0,32% | 13.420,00 |
| 25.09.2024 | 6,68 | 6,80 | 6,32 | 6,32 | -3,66% | 17.083,00 |
| 24.09.2024 | 6,56 | 6,75 | 6,53 | 6,56 | 0,15% | 1.334,00 |
| 23.09.2024 | 6,92 | 6,92 | 6,55 | 6,55 | -5,89% | 6.882,00 |
| 20.09.2024 | 6,83 | 6,96 | 6,68 | 6,96 | 1,38% | 10.410,00 |
| 19.09.2024 | 6,80 | 6,99 | 6,80 | 6,87 | 3,08% | 8.568,00 |
| 18.09.2024 | 6,12 | 6,76 | 6,12 | 6,66 | 11,37% | 29.950,00 |
| 17.09.2024 | 6,19 | 6,47 | 5,98 | 5,98 | -2,61% | 27.739,00 |
| 16.09.2024 | 5,91 | 6,14 | 5,83 | 6,14 | 1,82% | 4.989,00 |
| 13.09.2024 | 5,57 | 6,06 | 5,26 | 6,03 | 6,93% | 16.913,00 |