1,350$
-3,57%
Echtzeit-Aktienkurs Valens Semiconductor Ltd
Bid:
Ask:
Aktienkurse zur Valens Semiconductor Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,39 | 1,41 | 1,35 | 1,35 | -3,57% | 825.950,00 |
| 05.03.2026 | 1,45 | 1,48 | 1,40 | 1,40 | -2,78% | 751.911,00 |
| 04.03.2026 | 1,45 | 1,48 | 1,43 | 1,44 | 0,00% | 613.096,00 |
| 03.03.2026 | 1,47 | 1,49 | 1,42 | 1,44 | -2,70% | 566.554,00 |
| 02.03.2026 | 1,46 | 1,53 | 1,44 | 1,48 | 0,00% | 919.814,00 |
| 27.02.2026 | 1,56 | 1,57 | 1,47 | 1,48 | -7,50% | 1.137.881,00 |
| 26.02.2026 | 1,56 | 1,65 | 1,50 | 1,60 | 3,90% | 1.285.104,00 |
| 25.02.2026 | 1,51 | 1,57 | 1,47 | 1,54 | 0,65% | 1.093.023,00 |
| 24.02.2026 | 1,51 | 1,56 | 1,50 | 1,53 | 1,32% | 440.668,00 |
| 20.02.2026 | 1,48 | 1,56 | 1,47 | 1,51 | 1,34% | 614.020,00 |
| 19.02.2026 | 1,50 | 1,50 | 1,46 | 1,49 | 0,00% | 528.981,00 |
| 18.02.2026 | 1,47 | 1,53 | 1,46 | 1,49 | 2,05% | 592.779,00 |
| 17.02.2026 | 1,50 | 1,51 | 1,45 | 1,46 | -3,95% | 446.158,00 |
| 13.02.2026 | 1,48 | 1,57 | 1,48 | 1,52 | 1,33% | 506.131,00 |
| 12.02.2026 | 1,56 | 1,62 | 1,49 | 1,50 | -2,60% | 682.516,00 |
| 11.02.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -0,65% | 497.356,00 |
| 10.02.2026 | 1,53 | 1,60 | 1,50 | 1,55 | 1,97% | 690.971,00 |
| 09.02.2026 | 1,53 | 1,54 | 1,49 | 1,52 | -1,30% | 799.563,00 |
| 06.02.2026 | 1,46 | 1,56 | 1,45 | 1,54 | 7,69% | 1.022.129,00 |
| 05.02.2026 | 1,50 | 1,53 | 1,41 | 1,43 | -7,14% | 1.011.738,00 |
| 04.02.2026 | 1,61 | 1,63 | 1,49 | 1,54 | -3,75% | 945.912,00 |
| 03.02.2026 | 1,68 | 1,70 | 1,53 | 1,60 | -4,19% | 1.211.956,00 |
| 02.02.2026 | 1,67 | 1,70 | 1,65 | 1,67 | -1,76% | 774.773,00 |
| 30.01.2026 | 1,74 | 1,83 | 1,67 | 1,70 | -3,41% | 1.175.898,00 |
| 29.01.2026 | 1,78 | 1,79 | 1,67 | 1,76 | -0,56% | 1.139.574,00 |
| 28.01.2026 | 1,84 | 1,85 | 1,74 | 1,77 | -3,80% | 1.282.021,00 |
| 27.01.2026 | 1,84 | 1,85 | 1,74 | 1,84 | 0,00% | 1.254.063,00 |
| 26.01.2026 | 1,94 | 1,94 | 1,82 | 1,84 | -12,38% | 1.866.042,00 |
| 22.01.2026 | 2,08 | 2,15 | 2,03 | 2,10 | 7,14% | 2.655.309,00 |
| 21.01.2026 | 1,95 | 2,13 | 1,88 | 1,96 | 1,03% | 2.432.432,00 |
| 20.01.2026 | 1,92 | 2,03 | 1,84 | 1,94 | -2,51% | 2.096.227,00 |
| 16.01.2026 | 2,09 | 2,15 | 1,95 | 1,99 | -4,78% | 3.151.415,00 |
| 15.01.2026 | 2,10 | 2,30 | 2,05 | 2,09 | 0,00% | 3.051.286,00 |
| 14.01.2026 | 2,34 | 2,37 | 2,05 | 2,09 | -10,68% | 3.668.521,00 |
| 13.01.2026 | 2,37 | 2,52 | 2,20 | 2,34 | 1,30% | 6.835.880,00 |
| 12.01.2026 | 2,48 | 2,53 | 2,10 | 2,31 | -6,85% | 12.899.310,00 |
| 09.01.2026 | 1,68 | 2,72 | 1,63 | 2,48 | 58,97% | 45.076.087,00 |
| 08.01.2026 | 1,55 | 1,58 | 1,52 | 1,56 | 0,65% | 329.955,00 |
| 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 |