1,590$
3,25%
Echtzeit-Aktienkurs Vision Marine Technologies Inc
Bid:
Ask:
Aktienkurse zur Vision Marine Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 6,19 | 6,70 | 6,19 | 6,70 | 8,41% | 47.101,00 |
| 22.07.2025 | 6,10 | 6,20 | 6,04 | 6,18 | 1,31% | 10.211,00 |
| 21.07.2025 | 6,07 | 6,28 | 6,03 | 6,10 | -0,49% | 17.375,00 |
| 18.07.2025 | 6,00 | 6,13 | 5,97 | 6,13 | 2,34% | 16.909,00 |
| 17.07.2025 | 5,96 | 6,08 | 5,85 | 5,99 | 0,00% | 20.607,00 |
| 16.07.2025 | 6,02 | 6,18 | 5,80 | 5,99 | -0,50% | 77.570,00 |
| 15.07.2025 | 6,00 | 6,02 | 5,74 | 6,02 | 1,86% | 20.630,00 |
| 14.07.2025 | 6,37 | 6,37 | 5,89 | 5,91 | -7,37% | 45.362,00 |
| 11.07.2025 | 6,57 | 6,63 | 6,18 | 6,38 | -2,60% | 41.319,00 |
| 10.07.2025 | 6,50 | 6,60 | 6,35 | 6,55 | 1,08% | 26.521,00 |
| 09.07.2025 | 6,71 | 6,71 | 6,30 | 6,48 | -0,92% | 40.705,00 |
| 08.07.2025 | 6,86 | 6,99 | 6,18 | 6,54 | 1,08% | 49.320,00 |
| 07.07.2025 | 7,07 | 7,37 | 6,36 | 6,47 | -5,82% | 55.606,00 |
| 03.07.2025 | 7,48 | 7,48 | 6,72 | 6,87 | -8,16% | 82.298,00 |
| 02.07.2025 | 7,48 | 7,70 | 7,10 | 7,48 | -0,27% | 60.058,00 |
| 01.07.2025 | 7,95 | 7,95 | 7,35 | 7,50 | -3,10% | 25.012,00 |
| 30.06.2025 | 7,35 | 7,79 | 7,20 | 7,74 | 8,40% | 82.352,00 |
| 27.06.2025 | 6,89 | 7,33 | 6,41 | 7,14 | 7,53% | 41.006,00 |
| 26.06.2025 | 6,88 | 7,05 | 6,23 | 6,64 | -3,49% | 70.631,00 |
| 25.06.2025 | 7,37 | 7,50 | 6,83 | 6,88 | -8,27% | 38.225,00 |
| 24.06.2025 | 7,30 | 7,51 | 7,20 | 7,50 | 2,88% | 25.733,00 |
| 23.06.2025 | 8,13 | 8,13 | 7,18 | 7,29 | -6,90% | 55.783,00 |
| 20.06.2025 | 7,76 | 7,93 | 7,42 | 7,83 | -0,13% | 11.548,00 |
| 18.06.2025 | 7,89 | 7,95 | 7,64 | 7,84 | -3,09% | 65.566,00 |
| 17.06.2025 | 8,25 | 8,30 | 7,89 | 8,09 | -2,29% | 14.987,00 |
| 16.06.2025 | 8,20 | 8,29 | 7,37 | 8,28 | 2,22% | 10.838,00 |
| 13.06.2025 | 7,72 | 8,10 | 7,66 | 8,10 | 2,27% | 16.759,00 |
| 12.06.2025 | 8,17 | 8,40 | 7,70 | 7,92 | -4,12% | 54.681,00 |
| 11.06.2025 | 8,51 | 8,56 | 8,00 | 8,26 | -2,88% | 30.401,00 |
| 10.06.2025 | 7,80 | 8,78 | 7,63 | 8,51 | 7,93% | 48.537,00 |
| 09.06.2025 | 7,56 | 8,11 | 7,36 | 7,88 | 5,91% | 22.406,00 |
| 06.06.2025 | 7,59 | 7,59 | 6,89 | 7,44 | -1,46% | 11.985,00 |
| 05.06.2025 | 7,00 | 7,70 | 6,86 | 7,55 | 10,87% | 27.712,00 |
| 04.06.2025 | 7,96 | 8,17 | 6,81 | 6,81 | -13,80% | 41.924,00 |
| 03.06.2025 | 7,77 | 8,01 | 7,65 | 7,90 | 0,19% | 8.580,00 |
| 02.06.2025 | 8,16 | 8,38 | 7,75 | 7,89 | -1,44% | 29.679,00 |
| 30.05.2025 | 7,90 | 8,88 | 7,61 | 8,00 | 1,52% | 50.464,00 |
| 29.05.2025 | 7,40 | 7,98 | 7,40 | 7,88 | 5,07% | 10.398,00 |
| 28.05.2025 | 7,80 | 8,00 | 7,29 | 7,50 | -4,21% | 33.669,00 |
| 27.05.2025 | 6,54 | 7,98 | 6,36 | 7,83 | 22,34% | 95.747,00 |
| 23.05.2025 | 6,34 | 6,61 | 6,32 | 6,40 | 3,06% | 23.343,00 |
| 22.05.2025 | 6,11 | 6,41 | 6,08 | 6,21 | 0,98% | 12.212,00 |
| 21.05.2025 | 6,33 | 6,59 | 5,98 | 6,15 | -2,84% | 27.250,00 |