1,550$
-2,52%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 1,60 | 1,60 | 1,54 | 1,55 | -2,52% | 571.177,00 |
| 06.01.2026 | 1,59 | 1,62 | 1,57 | 1,59 | 1,27% | 346.705,00 |
| 05.01.2026 | 1,60 | 1,63 | 1,57 | 1,57 | 0,64% | 1.000.530,00 |
| 02.01.2026 | 1,47 | 1,57 | 1,47 | 1,56 | 9,86% | 699.524,00 |
| 31.12.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 2,90% | 982.007,00 |
| 30.12.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -2,13% | 710.225,00 |
| 29.12.2025 | 1,40 | 1,43 | 1,39 | 1,41 | -2,08% | 776.212,00 |
| 26.12.2025 | 1,39 | 1,47 | 1,38 | 1,44 | 4,35% | 597.807,00 |
| 24.12.2025 | 1,40 | 1,42 | 1,37 | 1,38 | -1,43% | 482.535,00 |
| 23.12.2025 | 1,46 | 1,47 | 1,39 | 1,40 | -4,11% | 1.077.614,00 |
| 22.12.2025 | 1,49 | 1,53 | 1,46 | 1,46 | -2,01% | 889.315,00 |
| 19.12.2025 | 1,51 | 1,51 | 1,48 | 1,49 | 0,68% | 321.447,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,47 | 1,48 | 0,00% | 285.476,00 |
| 17.12.2025 | 1,55 | 1,57 | 1,47 | 1,48 | -3,27% | 490.520,00 |
| 16.12.2025 | 1,54 | 1,57 | 1,52 | 1,53 | -0,65% | 333.292,00 |
| 15.12.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -3,14% | 618.740,00 |
| 12.12.2025 | 1,65 | 1,66 | 1,59 | 1,59 | -2,45% | 310.904,00 |
| 11.12.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,98% | 289.799,00 |
| 10.12.2025 | 1,69 | 1,71 | 1,63 | 1,68 | -1,18% | 625.778,00 |
| 09.12.2025 | 1,70 | 1,75 | 1,68 | 1,70 | 0,00% | 337.718,00 |
| 08.12.2025 | 1,67 | 1,71 | 1,66 | 1,70 | 1,19% | 316.158,00 |
| 05.12.2025 | 1,68 | 1,75 | 1,66 | 1,68 | 0,00% | 412.465,00 |
| 04.12.2025 | 1,67 | 1,70 | 1,65 | 1,68 | 0,60% | 368.020,00 |
| 03.12.2025 | 1,62 | 1,67 | 1,58 | 1,67 | 5,70% | 475.260,00 |
| 02.12.2025 | 1,58 | 1,65 | 1,57 | 1,58 | 0,64% | 476.298,00 |
| 01.12.2025 | 1,58 | 1,61 | 1,55 | 1,57 | -1,88% | 449.494,00 |
| 28.11.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,91% | 233.833,00 |
| 26.11.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 1,95% | 314.527,00 |
| 25.11.2025 | 1,55 | 1,56 | 1,51 | 1,54 | 0,65% | 180.269,00 |
| 24.11.2025 | 1,52 | 1,59 | 1,47 | 1,53 | 7,75% | 551.075,00 |
| 20.11.2025 | 1,49 | 1,52 | 1,42 | 1,42 | -2,07% | 960.007,00 |
| 19.11.2025 | 1,53 | 1,54 | 1,42 | 1,45 | -4,61% | 823.621,00 |
| 18.11.2025 | 1,54 | 1,56 | 1,50 | 1,52 | -2,56% | 640.572,00 |
| 17.11.2025 | 1,73 | 1,73 | 1,55 | 1,56 | -9,30% | 746.555,00 |
| 13.11.2025 | 1,71 | 1,74 | 1,65 | 1,72 | 1,18% | 888.765,00 |
| 12.11.2025 | 1,82 | 1,87 | 1,68 | 1,70 | -5,56% | 2.565.817,00 |
| 11.11.2025 | 1,62 | 1,84 | 1,58 | 1,80 | 12,50% | 2.989.893,00 |
| 10.11.2025 | 1,62 | 1,64 | 1,57 | 1,60 | 1,27% | 540.785,00 |
| 07.11.2025 | 1,55 | 1,58 | 1,49 | 1,58 | 1,28% | 666.553,00 |
| 06.11.2025 | 1,62 | 1,66 | 1,55 | 1,56 | -6,02% | 685.969,00 |
| 05.11.2025 | 1,62 | 1,66 | 1,59 | 1,66 | 4,40% | 407.745,00 |
| 04.11.2025 | 1,68 | 1,70 | 1,58 | 1,59 | -7,56% | 1.195.234,00 |
| 03.11.2025 | 1,81 | 1,82 | 1,72 | 1,72 | -6,01% | 489.887,00 |
| 31.10.2025 | 1,72 | 1,85 | 1,69 | 1,83 | 7,65% | 768.735,00 |
| 30.10.2025 | 1,70 | 1,71 | 1,66 | 1,70 | -0,58% | 480.198,00 |
| 29.10.2025 | 1,75 | 1,75 | 1,69 | 1,71 | -2,84% | 628.890,00 |
| 28.10.2025 | 1,77 | 1,80 | 1,74 | 1,76 | 0,57% | 350.974,00 |
| 27.10.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -1,69% | 376.972,00 |
| 24.10.2025 | 1,80 | 1,82 | 1,76 | 1,78 | 1,14% | 524.408,00 |
| 23.10.2025 | 1,74 | 1,79 | 1,71 | 1,76 | 1,73% | 455.441,00 |
| 22.10.2025 | 1,76 | 1,79 | 1,67 | 1,73 | -2,26% | 1.046.881,00 |
| 21.10.2025 | 1,80 | 1,80 | 1,74 | 1,77 | -1,67% | 703.426,00 |
| 20.10.2025 | 1,76 | 1,81 | 1,73 | 1,80 | 5,26% | 785.354,00 |
| 17.10.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -3,39% | 766.595,00 |
| 16.10.2025 | 1,86 | 1,90 | 1,74 | 1,77 | -3,80% | 1.515.695,00 |
| 15.10.2025 | 1,85 | 1,92 | 1,81 | 1,84 | 1,10% | 1.481.789,00 |
| 14.10.2025 | 1,78 | 1,85 | 1,74 | 1,82 | 0,55% | 809.763,00 |
| 13.10.2025 | 1,74 | 1,82 | 1,69 | 1,81 | 8,38% | 1.147.304,00 |
| 10.10.2025 | 1,85 | 1,88 | 1,67 | 1,67 | -9,24% | 2.114.681,00 |
| 09.10.2025 | 1,90 | 1,92 | 1,81 | 1,84 | -3,16% | 1.378.904,00 |
| 08.10.2025 | 1,83 | 1,92 | 1,81 | 1,90 | 5,56% | 719.650,00 |
| 07.10.2025 | 1,95 | 1,95 | 1,80 | 1,80 | -7,22% | 1.128.943,00 |
| 06.10.2025 | 1,95 | 1,95 | 1,87 | 1,94 | 4,30% | 905.421,00 |
| 02.10.2025 | 1,82 | 1,88 | 1,78 | 1,86 | 3,33% | 766.147,00 |
| 01.10.2025 | 1,78 | 1,82 | 1,78 | 1,80 | 0,56% | 518.350,00 |
| 30.09.2025 | 1,82 | 1,83 | 1,76 | 1,79 | -2,19% | 664.129,00 |
| 29.09.2025 | 1,80 | 1,84 | 1,79 | 1,83 | 2,23% | 906.315,00 |
| 26.09.2025 | 1,86 | 1,86 | 1,77 | 1,79 | -3,76% | 556.966,00 |
| 25.09.2025 | 1,88 | 1,88 | 1,78 | 1,86 | 0,00% | 908.049,00 |
| 24.09.2025 | 1,92 | 1,94 | 1,85 | 1,86 | -2,11% | 573.592,00 |
| 23.09.2025 | 2,01 | 2,02 | 1,89 | 1,90 | -3,06% | 496.460,00 |
| 22.09.2025 | 1,96 | 2,04 | 1,92 | 1,96 | 1,03% | 696.061,00 |
| 19.09.2025 | 1,91 | 1,95 | 1,87 | 1,94 | 0,52% | 945.039,00 |
| 18.09.2025 | 1,83 | 1,97 | 1,80 | 1,93 | 6,63% | 785.551,00 |
| 17.09.2025 | 1,84 | 1,88 | 1,80 | 1,81 | -0,55% | 676.158,00 |
| 16.09.2025 | 1,81 | 1,83 | 1,74 | 1,82 | 1,68% | 1.316.834,00 |
| 15.09.2025 | 1,86 | 1,87 | 1,78 | 1,79 | -3,76% | 1.402.709,00 |
| 12.09.2025 | 1,93 | 1,93 | 1,85 | 1,86 | -2,62% | 454.853,00 |
| 11.09.2025 | 1,95 | 1,95 | 1,87 | 1,91 | -0,52% | 820.602,00 |
| 10.09.2025 | 2,04 | 2,08 | 1,89 | 1,92 | -1,54% | 913.356,00 |
| 09.09.2025 | 1,98 | 2,01 | 1,90 | 1,95 | 0,00% | 1.009.219,00 |
| 08.09.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -2,01% | 199.876,00 |
| 05.09.2025 | 1,92 | 1,99 | 1,90 | 1,99 | 3,65% | 309.225,00 |
| 04.09.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 0,00% | 301.537,00 |
| 03.09.2025 | 1,97 | 1,98 | 1,91 | 1,92 | -2,54% | 344.806,00 |
| 02.09.2025 | 1,98 | 2,00 | 1,94 | 1,97 | -1,99% | 544.147,00 |
| 29.08.2025 | 2,03 | 2,10 | 1,97 | 2,01 | -0,99% | 563.447,00 |
| 28.08.2025 | 2,08 | 2,08 | 2,00 | 2,03 | 0,50% | 319.683,00 |
| 27.08.2025 | 2,07 | 2,07 | 2,01 | 2,02 | -0,98% | 685.505,00 |
| 26.08.2025 | 2,14 | 2,15 | 2,02 | 2,04 | -4,67% | 1.129.333,00 |
| 25.08.2025 | 2,16 | 2,17 | 2,08 | 2,14 | -2,28% | 642.066,00 |
| 22.08.2025 | 2,09 | 2,19 | 2,08 | 2,19 | 5,29% | 389.715,00 |
| 21.08.2025 | 2,10 | 2,11 | 2,05 | 2,08 | -0,48% | 235.857,00 |
| 20.08.2025 | 2,10 | 2,12 | 1,99 | 2,09 | 2,45% | 581.396,00 |
| 19.08.2025 | 2,23 | 2,24 | 2,04 | 2,04 | -8,52% | 671.480,00 |
| 18.08.2025 | 2,12 | 2,24 | 2,11 | 2,23 | 5,69% | 620.944,00 |
| 15.08.2025 | 2,16 | 2,18 | 2,11 | 2,11 | -0,94% | 408.621,00 |
| 14.08.2025 | 2,16 | 2,16 | 2,07 | 2,13 | -2,29% | 748.354,00 |
| 13.08.2025 | 2,20 | 2,25 | 2,15 | 2,18 | -0,46% | 816.622,00 |
| 12.08.2025 | 2,21 | 2,24 | 2,11 | 2,19 | 0,46% | 556.086,00 |