2,700$
-2,17%
Echtzeit-Aktienkurs Vision Marine Technologies Inc
Bid:
Ask:
Aktienkurse zur Vision Marine Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,69 | 2,82 | 2,60 | 2,70 | -2,17% | 42.820,00 |
| 12.02.2026 | 2,82 | 2,82 | 2,71 | 2,76 | 1,85% | 35.570,00 |
| 11.02.2026 | 2,74 | 2,91 | 2,62 | 2,71 | 1,50% | 75.455,00 |
| 10.02.2026 | 2,87 | 2,88 | 2,66 | 2,67 | -6,32% | 75.939,00 |
| 09.02.2026 | 2,94 | 3,01 | 2,77 | 2,85 | -5,16% | 55.338,00 |
| 06.02.2026 | 2,95 | 3,05 | 2,50 | 3,01 | 1,52% | 225.693,00 |
| 05.02.2026 | 3,21 | 3,21 | 2,95 | 2,96 | -5,43% | 58.782,00 |
| 04.02.2026 | 3,34 | 3,35 | 3,02 | 3,13 | -3,69% | 36.821,00 |
| 03.02.2026 | 3,25 | 3,35 | 3,13 | 3,25 | 3,83% | 25.656,00 |
| 02.02.2026 | 3,34 | 3,39 | 3,09 | 3,13 | -7,94% | 37.765,00 |
| 30.01.2026 | 3,50 | 3,61 | 3,38 | 3,40 | -7,10% | 45.190,00 |
| 29.01.2026 | 3,52 | 3,80 | 3,12 | 3,66 | -1,88% | 706.116,00 |
| 28.01.2026 | 4,06 | 4,06 | 3,50 | 3,73 | -8,47% | 81.555,00 |
| 27.01.2026 | 4,01 | 4,21 | 4,00 | 4,08 | 0,62% | 26.145,00 |
| 26.01.2026 | 4,85 | 4,94 | 3,84 | 4,05 | -19,64% | 168.263,00 |
| 22.01.2026 | 4,90 | 5,39 | 4,84 | 5,04 | 4,13% | 62.619,00 |
| 21.01.2026 | 5,04 | 5,11 | 4,75 | 4,84 | -3,39% | 86.645,00 |
| 20.01.2026 | 5,21 | 5,59 | 5,00 | 5,01 | -7,22% | 84.563,00 |
| 16.01.2026 | 5,29 | 5,99 | 5,29 | 5,40 | 6,51% | 209.017,00 |
| 15.01.2026 | 5,03 | 5,79 | 4,54 | 5,07 | -7,48% | 247.278,00 |
| 14.01.2026 | 5,47 | 6,16 | 5,09 | 5,48 | 3.959,26% | 263.480,00 |
| 13.01.2026 | 0,14 | 0,14 | 0,12 | 0,14 | -8,78% | 6.738.804,00 |
| 12.01.2026 | 0,16 | 0,16 | 0,15 | 0,15 | -24,10% | 7.910.165,00 |
| 09.01.2026 | 0,19 | 0,21 | 0,19 | 0,20 | 0,52% | 3.414.720,00 |
| 08.01.2026 | 0,20 | 0,20 | 0,19 | 0,19 | -3,00% | 1.853.550,00 |
| 07.01.2026 | 0,21 | 0,21 | 0,19 | 0,20 | -3,38% | 1.647.796,00 |
| 06.01.2026 | 0,20 | 0,21 | 0,20 | 0,21 | 0,00% | 1.390.139,00 |
| 05.01.2026 | 0,20 | 0,22 | 0,20 | 0,21 | 1,47% | 2.278.929,00 |
| 02.01.2026 | 0,20 | 0,21 | 0,19 | 0,20 | 2,00% | 2.034.919,00 |
| 31.12.2025 | 0,19 | 0,20 | 0,18 | 0,20 | 2,56% | 3.078.585,00 |
| 30.12.2025 | 0,19 | 0,22 | 0,16 | 0,20 | -2,99% | 10.021.413,00 |
| 29.12.2025 | 0,23 | 0,23 | 0,20 | 0,20 | -15,19% | 6.852.110,00 |
| 26.12.2025 | 0,25 | 0,25 | 0,23 | 0,24 | -0,84% | 5.570.331,00 |
| 24.12.2025 | 0,25 | 0,26 | 0,23 | 0,24 | -10,49% | 10.299.094,00 |
| 23.12.2025 | 0,28 | 0,29 | 0,26 | 0,27 | -7,93% | 27.002.897,00 |
| 22.12.2025 | 0,30 | 0,32 | 0,28 | 0,29 | 15,54% | 114.116.112,00 |
| 19.12.2025 | 0,28 | 0,33 | 0,24 | 0,25 | 4,58% | 114.151.599,00 |
| 18.12.2025 | 0,30 | 0,30 | 0,23 | 0,24 | -51,90% | 30.038.922,00 |
| 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 |