0,499$
-48,62%
Echtzeit-Aktienkurs Vision Marine Technologies Inc
Bid:
Ask:
Aktienkurse zur Vision Marine Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 0,79 | 0,79 | 0,48 | 0,50 | -48,66% | 19.754.453,00 |
| 16.12.2025 | 0,39 | 1,25 | 0,39 | 0,97 | 155,79% | 215.455.246,00 |
| 15.12.2025 | 0,45 | 0,45 | 0,37 | 0,38 | -15,56% | 1.151.422,00 |
| 12.12.2025 | 0,56 | 0,57 | 0,44 | 0,45 | -15,09% | 970.284,00 |
| 11.12.2025 | 0,63 | 0,65 | 0,50 | 0,53 | -8,15% | 1.457.837,00 |
| 10.12.2025 | 0,54 | 0,58 | 0,54 | 0,58 | 6,85% | 730.854,00 |
| 09.12.2025 | 0,60 | 0,60 | 0,51 | 0,54 | -20,35% | 1.646.882,00 |
| 08.12.2025 | 0,81 | 0,81 | 0,66 | 0,68 | -16,50% | 836.710,00 |
| 05.12.2025 | 0,94 | 0,95 | 0,81 | 0,81 | -18,23% | 451.722,00 |
| 04.12.2025 | 0,94 | 1,02 | 0,86 | 0,99 | 3,44% | 220.713,00 |
| 03.12.2025 | 1,02 | 1,03 | 0,93 | 0,96 | -8,57% | 271.740,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,02 | 1,05 | -2,78% | 201.946,00 |
| 01.12.2025 | 1,33 | 1,33 | 1,01 | 1,08 | -12,20% | 1.319.992,00 |
| 28.11.2025 | 1,25 | 1,25 | 1,21 | 1,23 | 0,00% | 74.301,00 |
| 26.11.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 39.531,00 |
| 25.11.2025 | 1,20 | 1,24 | 1,20 | 1,22 | 2,09% | 39.606,00 |
| 24.11.2025 | 1,17 | 1,21 | 1,13 | 1,20 | 6,70% | 64.161,00 |
| 20.11.2025 | 1,19 | 1,21 | 1,12 | 1,12 | -5,08% | 108.342,00 |
| 19.11.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -3,28% | 132.484,00 |
| 18.11.2025 | 1,22 | 1,23 | 1,18 | 1,22 | 0,83% | 127.352,00 |
| 17.11.2025 | 1,21 | 1,25 | 1,18 | 1,21 | -6,20% | 85.861,00 |
| 13.11.2025 | 1,48 | 1,48 | 1,29 | 1,29 | -15,13% | 255.111,00 |
| 12.11.2025 | 1,38 | 1,58 | 1,33 | 1,52 | 15,15% | 1.070.254,00 |
| 11.11.2025 | 1,33 | 1,33 | 1,28 | 1,32 | -1,49% | 71.049,00 |
| 10.11.2025 | 1,24 | 1,36 | 1,24 | 1,34 | 9,84% | 184.792,00 |
| 07.11.2025 | 1,33 | 1,34 | 1,15 | 1,22 | -11,59% | 238.013,00 |
| 06.11.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -0,72% | 308.568,00 |
| 05.11.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 2,21% | 881.082,00 |
| 04.11.2025 | 1,40 | 1,44 | 1,33 | 1,36 | -4,23% | 100.935,00 |
| 03.11.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -2,07% | 55.831,00 |
| 31.10.2025 | 1,48 | 1,48 | 1,37 | 1,45 | 0,00% | 92.293,00 |
| 30.10.2025 | 1,50 | 1,52 | 1,45 | 1,45 | -2,16% | 60.573,00 |
| 29.10.2025 | 1,53 | 1,58 | 1,48 | 1,48 | -3,14% | 132.706,00 |
| 28.10.2025 | 1,49 | 1,56 | 1,47 | 1,53 | 2,68% | 97.691,00 |
| 27.10.2025 | 1,57 | 1,59 | 1,47 | 1,49 | -5,70% | 99.094,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,55 | 1,58 | -1,86% | 125.326,00 |
| 23.10.2025 | 1,52 | 1,67 | 1,50 | 1,61 | 5,23% | 190.594,00 |
| 22.10.2025 | 1,60 | 1,61 | 1,49 | 1,53 | -3,77% | 77.939,00 |
| 21.10.2025 | 1,59 | 1,62 | 1,56 | 1,59 | -0,62% | 76.356,00 |
| 20.10.2025 | 1,54 | 1,64 | 1,53 | 1,60 | 5,96% | 114.428,00 |
| 17.10.2025 | 1,53 | 1,56 | 1,48 | 1,51 | -1,95% | 140.301,00 |
| 16.10.2025 | 1,66 | 1,66 | 1,52 | 1,54 | -6,67% | 174.182,00 |
| 15.10.2025 | 1,64 | 1,65 | 1,57 | 1,65 | 3,77% | 149.679,00 |
| 14.10.2025 | 1,54 | 1,60 | 1,49 | 1,59 | 3,25% | 160.366,00 |
| 13.10.2025 | 1,50 | 1,55 | 1,43 | 1,54 | 4,90% | 219.526,00 |
| 10.10.2025 | 1,63 | 1,70 | 1,45 | 1,47 | -7,67% | 599.690,00 |
| 09.10.2025 | 1,55 | 1,62 | 1,50 | 1,59 | 4,61% | 161.803,00 |
| 08.10.2025 | 1,54 | 1,55 | 1,46 | 1,52 | 2,70% | 113.260,00 |
| 07.10.2025 | 1,50 | 1,53 | 1,48 | 1,48 | -1,33% | 114.748,00 |
| 06.10.2025 | 1,52 | 1,52 | 1,46 | 1,50 | 0,00% | 111.619,00 |
| 02.10.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 4,17% | 129.430,00 |
| 01.10.2025 | 1,36 | 1,50 | 1,36 | 1,44 | 5,88% | 254.004,00 |
| 30.09.2025 | 1,43 | 1,43 | 1,35 | 1,36 | -4,90% | 189.048,00 |
| 29.09.2025 | 1,38 | 1,44 | 1,36 | 1,43 | 3,62% | 440.498,00 |
| 26.09.2025 | 1,37 | 1,44 | 1,35 | 1,38 | -2,82% | 351.749,00 |
| 25.09.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 1,43% | 95.799,00 |
| 24.09.2025 | 1,41 | 1,44 | 1,39 | 1,40 | -0,71% | 87.957,00 |
| 23.09.2025 | 1,40 | 1,49 | 1,38 | 1,41 | 0,71% | 144.787,00 |
| 22.09.2025 | 1,41 | 1,44 | 1,39 | 1,40 | -0,71% | 74.256,00 |
| 19.09.2025 | 1,44 | 1,44 | 1,38 | 1,41 | -1,40% | 84.795,00 |
| 18.09.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -3,05% | 131.948,00 |
| 17.09.2025 | 1,44 | 1,56 | 1,43 | 1,48 | 2,43% | 283.164,00 |
| 16.09.2025 | 1,43 | 1,48 | 1,40 | 1,44 | 1,41% | 74.199,00 |
| 15.09.2025 | 1,49 | 1,51 | 1,39 | 1,42 | -4,05% | 171.371,00 |
| 12.09.2025 | 1,52 | 1,60 | 1,47 | 1,48 | -1,33% | 172.870,00 |
| 11.09.2025 | 1,40 | 1,55 | 1,40 | 1,50 | 8,70% | 314.023,00 |
| 10.09.2025 | 1,36 | 1,51 | 1,30 | 1,38 | 6,98% | 535.585,00 |
| 09.09.2025 | 1,35 | 1,37 | 1,27 | 1,29 | -3,01% | 225.686,00 |
| 08.09.2025 | 1,38 | 1,39 | 1,25 | 1,33 | -1,48% | 262.253,00 |
| 05.09.2025 | 1,34 | 1,40 | 1,33 | 1,35 | 0,00% | 142.028,00 |
| 04.09.2025 | 1,47 | 1,49 | 1,33 | 1,35 | -10,00% | 1.696.031,00 |
| 03.09.2025 | 1,45 | 1,54 | 1,40 | 1,50 | 4,17% | 326.244,00 |
| 02.09.2025 | 1,37 | 1,45 | 1,34 | 1,44 | 5,11% | 183.528,00 |
| 29.08.2025 | 1,38 | 1,42 | 1,30 | 1,37 | -0,72% | 304.439,00 |
| 28.08.2025 | 1,49 | 1,49 | 1,38 | 1,38 | -4,17% | 189.965,00 |
| 27.08.2025 | 1,53 | 1,56 | 1,41 | 1,44 | -7,69% | 434.665,00 |
| 26.08.2025 | 1,53 | 1,57 | 1,51 | 1,56 | 1,96% | 189.661,00 |
| 25.08.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -1,29% | 220.165,00 |
| 22.08.2025 | 1,64 | 1,64 | 1,46 | 1,55 | -3,73% | 446.499,00 |
| 21.08.2025 | 1,54 | 1,63 | 1,53 | 1,61 | 5,23% | 277.893,00 |
| 20.08.2025 | 1,59 | 1,65 | 1,53 | 1,53 | -4,38% | 565.409,00 |
| 19.08.2025 | 1,83 | 1,87 | 1,60 | 1,60 | -13,98% | 1.190.135,00 |
| 18.08.2025 | 1,88 | 1,93 | 1,85 | 1,86 | -4,12% | 1.169.457,00 |
| 15.08.2025 | 2,10 | 2,15 | 1,86 | 1,94 | -31,69% | 24.688.986,00 |
| 14.08.2025 | 3,50 | 3,60 | 2,84 | 2,84 | -14,71% | 307.767,00 |
| 13.08.2025 | 4,19 | 4,25 | 3,20 | 3,33 | -34,32% | 418.979,00 |
| 12.08.2025 | 5,09 | 5,17 | 4,96 | 5,07 | 4,11% | 17.500,00 |
| 11.08.2025 | 5,05 | 5,15 | 4,87 | 4,87 | -1,62% | 19.395,00 |
| 08.08.2025 | 4,95 | 5,08 | 4,88 | 4,95 | -3,32% | 14.755,00 |
| 07.08.2025 | 5,04 | 5,14 | 4,90 | 5,12 | 1,39% | 22.877,00 |
| 06.08.2025 | 5,34 | 5,34 | 5,05 | 5,05 | -4,90% | 18.023,00 |
| 05.08.2025 | 5,12 | 5,31 | 5,12 | 5,31 | 3,11% | 6.261,00 |
| 04.08.2025 | 5,30 | 5,35 | 5,15 | 5,15 | -1,90% | 8.731,00 |
| 01.08.2025 | 5,59 | 5,59 | 5,05 | 5,25 | -5,06% | 14.064,00 |
| 31.07.2025 | 5,61 | 5,84 | 5,53 | 5,53 | -2,81% | 10.816,00 |
| 30.07.2025 | 5,93 | 6,04 | 5,50 | 5,69 | -4,29% | 13.085,00 |
| 29.07.2025 | 6,10 | 6,19 | 5,70 | 5,95 | -3,18% | 27.800,00 |
| 28.07.2025 | 6,41 | 6,59 | 5,93 | 6,14 | -6,97% | 28.306,00 |
| 25.07.2025 | 6,55 | 6,60 | 6,35 | 6,60 | -0,15% | 9.746,00 |
| 24.07.2025 | 6,69 | 6,70 | 6,56 | 6,61 | -1,34% | 11.079,00 |