1,970$
1,03%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 1,98 | 1,98 | 1,93 | 1,97 | 1,03% | 55.420,00 |
| 12.09.2024 | 1,91 | 1,97 | 1,90 | 1,95 | 0,00% | 111.297,00 |
| 11.09.2024 | 1,84 | 1,95 | 1,84 | 1,95 | 5,98% | 135.175,00 |
| 10.09.2024 | 1,95 | 1,98 | 1,83 | 1,84 | -3,16% | 288.658,00 |
| 09.09.2024 | 2,06 | 2,06 | 1,89 | 1,90 | -7,32% | 288.115,00 |
| 06.09.2024 | 2,09 | 2,09 | 2,01 | 2,05 | 0,49% | 50.872,00 |
| 05.09.2024 | 2,05 | 2,07 | 2,01 | 2,04 | -0,49% | 118.018,00 |
| 04.09.2024 | 2,15 | 2,15 | 2,05 | 2,05 | -3,30% | 91.466,00 |
| 03.09.2024 | 2,18 | 2,19 | 2,05 | 2,12 | -0,93% | 189.013,00 |
| 30.08.2024 | 2,21 | 2,25 | 2,13 | 2,14 | -1,38% | 70.494,00 |
| 29.08.2024 | 2,14 | 2,20 | 2,14 | 2,17 | 1,40% | 68.140,00 |
| 28.08.2024 | 2,18 | 2,24 | 2,14 | 2,14 | -1,83% | 136.546,00 |
| 27.08.2024 | 2,18 | 2,21 | 2,16 | 2,18 | 0,00% | 50.399,00 |
| 26.08.2024 | 2,17 | 2,24 | 2,17 | 2,18 | -0,91% | 76.298,00 |
| 23.08.2024 | 2,17 | 2,24 | 2,17 | 2,20 | 1,38% | 54.407,00 |
| 22.08.2024 | 2,20 | 2,20 | 2,16 | 2,17 | -1,36% | 73.789,00 |
| 21.08.2024 | 2,18 | 2,21 | 2,15 | 2,20 | 1,38% | 72.223,00 |
| 20.08.2024 | 2,29 | 2,32 | 2,15 | 2,17 | -6,87% | 220.516,00 |
| 19.08.2024 | 2,26 | 2,34 | 2,24 | 2,33 | 3,10% | 75.028,00 |
| 16.08.2024 | 2,21 | 2,33 | 2,21 | 2,26 | 0,00% | 90.474,00 |
| 15.08.2024 | 2,19 | 2,31 | 2,19 | 2,26 | 3,20% | 206.940,00 |
| 14.08.2024 | 2,30 | 2,33 | 2,15 | 2,19 | -4,37% | 197.732,00 |
| 13.08.2024 | 2,40 | 2,48 | 2,29 | 2,29 | -6,53% | 165.060,00 |
| 12.08.2024 | 2,20 | 2,46 | 2,17 | 2,45 | 11,87% | 363.130,00 |
| 09.08.2024 | 2,50 | 2,55 | 2,15 | 2,19 | -14,45% | 292.986,00 |
| 08.08.2024 | 2,54 | 2,58 | 2,50 | 2,56 | -1,54% | 352.145,00 |
| 07.08.2024 | 2,66 | 2,75 | 2,51 | 2,60 | 6,12% | 764.824,00 |
| 06.08.2024 | 2,22 | 2,48 | 2,20 | 2,45 | 6,06% | 656.728,00 |
| 05.08.2024 | 2,23 | 2,34 | 2,16 | 2,31 | 0,43% | 343.345,00 |
| 02.08.2024 | 2,14 | 2,35 | 2,01 | 2,30 | 6,98% | 334.702,00 |
| 01.08.2024 | 2,21 | 2,37 | 2,15 | 2,15 | -3,59% | 169.897,00 |
| 31.07.2024 | 2,25 | 2,26 | 2,20 | 2,23 | 1,36% | 172.107,00 |
| 30.07.2024 | 2,17 | 2,30 | 2,17 | 2,20 | 0,92% | 197.545,00 |
| 29.07.2024 | 2,22 | 2,27 | 2,16 | 2,18 | -4,39% | 286.814,00 |
| 26.07.2024 | 2,44 | 2,46 | 2,28 | 2,28 | -5,39% | 132.343,00 |
| 25.07.2024 | 2,35 | 2,44 | 2,28 | 2,41 | 2,99% | 251.567,00 |
| 24.07.2024 | 2,54 | 2,56 | 2,34 | 2,34 | -6,40% | 189.163,00 |
| 23.07.2024 | 2,55 | 2,62 | 2,45 | 2,50 | -0,79% | 218.065,00 |
| 22.07.2024 | 2,85 | 2,85 | 2,52 | 2,52 | -12,80% | 462.609,00 |
| 19.07.2024 | 3,02 | 3,02 | 2,89 | 2,89 | -4,30% | 369.201,00 |
| 18.07.2024 | 2,95 | 3,05 | 2,93 | 3,02 | 2,37% | 678.256,00 |
| 17.07.2024 | 2,94 | 3,00 | 2,90 | 2,95 | 0,00% | 297.174,00 |
| 16.07.2024 | 2,90 | 2,96 | 2,88 | 2,95 | 2,43% | 160.709,00 |
| 15.07.2024 | 2,81 | 2,94 | 2,80 | 2,88 | 4,73% | 184.048,00 |
| 12.07.2024 | 2,72 | 2,78 | 2,69 | 2,75 | 0,36% | 133.971,00 |
| 11.07.2024 | 2,80 | 2,81 | 2,73 | 2,74 | -0,36% | 117.221,00 |
| 10.07.2024 | 2,72 | 2,77 | 2,66 | 2,75 | 0,36% | 224.411,00 |
| 09.07.2024 | 2,80 | 2,83 | 2,71 | 2,74 | -3,86% | 243.143,00 |
| 08.07.2024 | 3,06 | 3,09 | 2,85 | 2,85 | -7,17% | 202.580,00 |
| 05.07.2024 | 3,15 | 3,18 | 3,05 | 3,07 | -4,06% | 120.859,00 |
| 03.07.2024 | 3,20 | 3,27 | 3,19 | 3,20 | 0,00% | 88.761,00 |
| 02.07.2024 | 3,22 | 3,22 | 3,16 | 3,20 | -0,31% | 107.267,00 |
| 01.07.2024 | 3,19 | 3,23 | 3,15 | 3,21 | 0,63% | 172.090,00 |
| 28.06.2024 | 3,20 | 3,22 | 3,16 | 3,19 | 0,63% | 170.130,00 |
| 27.06.2024 | 3,18 | 3,20 | 3,11 | 3,17 | 0,32% | 116.466,00 |
| 26.06.2024 | 3,17 | 3,20 | 3,07 | 3,16 | 1,61% | 161.746,00 |
| 25.06.2024 | 3,10 | 3,12 | 3,09 | 3,11 | 0,32% | 127.458,00 |
| 24.06.2024 | 3,10 | 3,12 | 3,06 | 3,10 | 0,00% | 182.142,00 |
| 21.06.2024 | 3,09 | 3,11 | 3,08 | 3,10 | -0,32% | 107.771,00 |
| 20.06.2024 | 3,10 | 3,12 | 3,06 | 3,11 | 0,00% | 265.151,00 |
| 18.06.2024 | 3,09 | 3,14 | 3,00 | 3,11 | 0,00% | 259.828,00 |
| 17.06.2024 | 3,14 | 3,17 | 3,08 | 3,11 | -1,58% | 214.046,00 |
| 14.06.2024 | 3,16 | 3,18 | 2,91 | 3,16 | -0,63% | 364.592,00 |
| 13.06.2024 | 3,22 | 3,24 | 3,14 | 3,18 | 0,00% | 227.820,00 |
| 12.06.2024 | 3,35 | 3,36 | 3,16 | 3,18 | -4,50% | 280.749,00 |
| 11.06.2024 | 3,23 | 3,33 | 3,11 | 3,33 | 4,06% | 360.287,00 |
| 10.06.2024 | 3,33 | 3,39 | 3,17 | 3,20 | -3,61% | 607.025,00 |
| 07.06.2024 | 3,05 | 3,32 | 3,05 | 3,32 | 9,93% | 968.728,00 |
| 06.06.2024 | 2,85 | 3,08 | 2,85 | 3,02 | 4,86% | 954.440,00 |
| 05.06.2024 | 2,80 | 2,88 | 2,73 | 2,88 | 4,73% | 354.788,00 |
| 04.06.2024 | 2,73 | 2,78 | 2,69 | 2,75 | 0,73% | 382.068,00 |
| 03.06.2024 | 2,70 | 2,75 | 2,70 | 2,73 | 1,49% | 241.856,00 |
| 31.05.2024 | 2,73 | 2,80 | 2,67 | 2,69 | -1,47% | 203.432,00 |
| 30.05.2024 | 2,76 | 2,80 | 2,70 | 2,73 | 0,37% | 416.892,00 |
| 29.05.2024 | 2,67 | 2,74 | 2,64 | 2,72 | 0,00% | 221.361,00 |
| 28.05.2024 | 2,77 | 2,77 | 2,63 | 2,72 | 0,00% | 381.478,00 |
| 24.05.2024 | 2,63 | 2,78 | 2,62 | 2,72 | 4,21% | 505.833,00 |
| 23.05.2024 | 2,60 | 2,63 | 2,57 | 2,61 | 0,77% | 564.105,00 |
| 22.05.2024 | 2,56 | 2,62 | 2,49 | 2,59 | 1,57% | 316.890,00 |
| 21.05.2024 | 2,56 | 2,60 | 2,54 | 2,55 | -0,78% | 119.786,00 |
| 20.05.2024 | 2,56 | 2,58 | 2,52 | 2,57 | 1,18% | 178.268,00 |
| 17.05.2024 | 2,54 | 2,56 | 2,50 | 2,54 | 0,40% | 241.557,00 |
| 16.05.2024 | 2,45 | 2,60 | 2,45 | 2,53 | 2,43% | 583.731,00 |
| 15.05.2024 | 2,42 | 2,49 | 2,42 | 2,47 | 0,82% | 689.789,00 |
| 14.05.2024 | 2,45 | 2,50 | 2,44 | 2,45 | 0,41% | 233.176,00 |
| 13.05.2024 | 2,41 | 2,46 | 2,41 | 2,44 | -0,81% | 276.217,00 |
| 10.05.2024 | 2,41 | 2,47 | 2,41 | 2,46 | -0,40% | 371.877,00 |
| 09.05.2024 | 2,40 | 2,49 | 2,40 | 2,47 | 0,82% | 371.412,00 |
| 08.05.2024 | 2,47 | 2,47 | 2,41 | 2,45 | 0,00% | 335.508,00 |
| 07.05.2024 | 2,48 | 2,48 | 2,41 | 2,45 | 1,24% | 390.759,00 |
| 06.05.2024 | 2,42 | 2,48 | 2,40 | 2,42 | 0,41% | 263.286,00 |
| 03.05.2024 | 2,36 | 2,41 | 2,35 | 2,41 | 2,55% | 418.139,00 |
| 02.05.2024 | 2,37 | 2,37 | 2,33 | 2,35 | -0,42% | 385.121,00 |
| 01.05.2024 | 2,39 | 2,39 | 2,34 | 2,36 | 0,00% | 303.586,00 |
| 30.04.2024 | 2,37 | 2,37 | 2,34 | 2,36 | 0,00% | 280.722,00 |
| 29.04.2024 | 2,34 | 2,38 | 2,32 | 2,36 | 1,29% | 567.003,00 |
| 26.04.2024 | 2,42 | 2,47 | 2,32 | 2,33 | -3,72% | 374.079,00 |
| 25.04.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 1,26% | 335.934,00 |
| 24.04.2024 | 2,40 | 2,46 | 2,39 | 2,39 | -0,42% | 380.633,00 |
| 23.04.2024 | 2,37 | 2,42 | 2,34 | 2,40 | 2,56% | 547.191,00 |