9,640$
-0,41%
Echtzeit-Aktienkurs Viemed Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Viemed Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,61 | 9,66 | 9,44 | 9,64 | -0,41% | 132.453,00 |
| 20.05.2026 | 9,57 | 9,72 | 9,37 | 9,68 | 0,73% | 209.405,00 |
| 19.05.2026 | 9,60 | 9,64 | 9,36 | 9,61 | -0,36% | 248.905,00 |
| 18.05.2026 | 9,21 | 9,65 | 8,69 | 9,65 | 3,21% | 288.419,00 |
| 15.05.2026 | 9,39 | 9,46 | 9,10 | 9,35 | -1,53% | 299.641,00 |
| 14.05.2026 | 9,49 | 9,57 | 9,33 | 9,49 | -0,05% | 312.311,00 |
| 13.05.2026 | 9,35 | 9,50 | 9,18 | 9,50 | 1,36% | 241.354,00 |
| 12.05.2026 | 8,87 | 9,41 | 8,87 | 9,37 | 3,63% | 187.808,00 |
| 11.05.2026 | 8,84 | 9,06 | 8,75 | 9,04 | 1,12% | 353.374,00 |
| 08.05.2026 | 9,14 | 9,16 | 8,85 | 8,94 | -2,93% | 239.407,00 |
| 07.05.2026 | 8,53 | 9,22 | 8,53 | 9,21 | 8,16% | 373.512,00 |
| 06.05.2026 | 9,28 | 9,28 | 8,34 | 8,52 | -12,22% | 753.000,00 |
| 05.05.2026 | 9,46 | 9,78 | 9,46 | 9,70 | 2,21% | 241.760,00 |
| 04.05.2026 | 9,94 | 9,94 | 9,42 | 9,49 | -4,81% | 228.954,00 |
| 01.05.2026 | 10,02 | 10,18 | 9,95 | 9,97 | 0,10% | 183.502,00 |
| 30.04.2026 | 9,89 | 10,04 | 9,82 | 9,96 | 0,61% | 185.866,00 |
| 29.04.2026 | 9,98 | 10,09 | 9,80 | 9,90 | -1,49% | 242.932,00 |
| 28.04.2026 | 9,94 | 10,10 | 9,89 | 10,05 | 1,72% | 214.654,00 |
| 27.04.2026 | 9,60 | 9,98 | 9,60 | 9,88 | 2,28% | 417.895,00 |
| 24.04.2026 | 9,46 | 9,68 | 9,30 | 9,66 | 1,68% | 126.173,00 |
| 23.04.2026 | 9,52 | 9,62 | 9,46 | 9,50 | -0,21% | 104.297,00 |
| 22.04.2026 | 9,30 | 9,58 | 9,16 | 9,52 | 2,81% | 218.278,00 |
| 21.04.2026 | 9,68 | 9,74 | 9,25 | 9,26 | -4,19% | 182.755,00 |
| 20.04.2026 | 9,62 | 9,83 | 9,62 | 9,67 | -0,77% | 202.330,00 |
| 17.04.2026 | 9,72 | 9,90 | 9,71 | 9,74 | 1,78% | 308.320,00 |
| 16.04.2026 | 9,57 | 9,71 | 9,56 | 9,57 | -0,57% | 216.781,00 |
| 15.04.2026 | 9,69 | 9,72 | 9,52 | 9,63 | -0,88% | 166.652,00 |
| 14.04.2026 | 9,70 | 9,80 | 9,65 | 9,71 | 0,21% | 228.853,00 |
| 13.04.2026 | 9,47 | 9,76 | 9,47 | 9,69 | 1,89% | 248.973,00 |
| 10.04.2026 | 9,49 | 9,59 | 9,27 | 9,51 | 0,21% | 204.181,00 |
| 09.04.2026 | 9,71 | 9,72 | 9,38 | 9,49 | -3,31% | 326.982,00 |
| 08.04.2026 | 9,80 | 10,02 | 9,70 | 9,82 | 1,92% | 695.270,00 |
| 07.04.2026 | 9,71 | 9,78 | 9,55 | 9,63 | -1,33% | 246.343,00 |
| 06.04.2026 | 9,63 | 9,87 | 9,54 | 9,76 | 1,35% | 287.987,00 |
| 02.04.2026 | 9,48 | 9,77 | 9,38 | 9,63 | 0,31% | 204.683,00 |
| 01.04.2026 | 9,30 | 9,70 | 9,28 | 9,60 | 4,12% | 240.170,00 |
| 31.03.2026 | 9,45 | 9,45 | 9,14 | 9,22 | -1,50% | 304.076,00 |
| 30.03.2026 | 9,32 | 9,50 | 9,25 | 9,36 | 1,08% | 230.437,00 |
| 27.03.2026 | 9,08 | 9,38 | 9,08 | 9,26 | 0,22% | 213.997,00 |
| 26.03.2026 | 9,28 | 9,47 | 9,18 | 9,24 | -1,18% | 145.005,00 |
| 25.03.2026 | 9,18 | 9,44 | 9,11 | 9,35 | 1,63% | 224.578,00 |
| 24.03.2026 | 9,06 | 9,29 | 9,02 | 9,20 | 0,11% | 273.887,00 |
| 23.03.2026 | 8,84 | 9,20 | 8,81 | 9,19 | 5,63% | 330.915,00 |
| 20.03.2026 | 9,21 | 9,22 | 8,62 | 8,70 | -5,64% | 692.593,00 |
| 19.03.2026 | 9,27 | 9,38 | 9,02 | 9,22 | -1,07% | 338.400,00 |
| 18.03.2026 | 9,67 | 9,75 | 9,25 | 9,32 | -3,82% | 400.983,00 |
| 17.03.2026 | 9,92 | 9,92 | 9,47 | 9,69 | -0,92% | 463.982,00 |
| 16.03.2026 | 9,37 | 10,06 | 9,35 | 9,78 | 6,30% | 752.567,00 |
| 13.03.2026 | 9,14 | 9,46 | 9,05 | 9,20 | 1,38% | 376.119,00 |
| 12.03.2026 | 9,00 | 9,29 | 8,77 | 9,08 | -0,06% | 484.230,00 |
| 11.03.2026 | 9,48 | 9,53 | 8,95 | 9,08 | -4,42% | 541.638,00 |
| 10.03.2026 | 9,29 | 9,71 | 9,21 | 9,50 | 2,21% | 585.826,00 |
| 09.03.2026 | 8,98 | 9,34 | 8,77 | 9,30 | 5,87% | 674.176,00 |
| 06.03.2026 | 8,26 | 8,84 | 8,26 | 8,78 | 4,65% | 371.076,00 |
| 05.03.2026 | 8,01 | 8,49 | 7,69 | 8,39 | -7,60% | 482.042,00 |
| 04.03.2026 | 8,95 | 9,20 | 8,87 | 9,08 | 1,51% | 209.284,00 |
| 03.03.2026 | 8,70 | 8,95 | 8,60 | 8,95 | 1,13% | 290.444,00 |
| 02.03.2026 | 8,60 | 8,92 | 8,50 | 8,85 | 1,61% | 199.827,00 |
| 27.02.2026 | 8,52 | 8,82 | 8,41 | 8,71 | 1,04% | 182.390,00 |
| 26.02.2026 | 8,64 | 8,71 | 8,51 | 8,62 | -0,02% | 110.092,00 |
| 25.02.2026 | 8,48 | 8,62 | 8,35 | 8,62 | 2,28% | 101.335,00 |
| 24.02.2026 | 8,29 | 8,49 | 8,25 | 8,43 | 1,51% | 164.007,00 |
| 23.02.2026 | 8,24 | 8,31 | 8,11 | 8,30 | 0,73% | 376.325,00 |
| 20.02.2026 | 8,28 | 8,34 | 8,17 | 8,24 | -0,66% | 216.231,00 |
| 19.02.2026 | 8,40 | 8,42 | 8,22 | 8,30 | -1,48% | 70.611,00 |
| 18.02.2026 | 8,36 | 8,48 | 8,31 | 8,42 | 0,48% | 95.957,00 |
| 17.02.2026 | 8,19 | 8,46 | 8,19 | 8,38 | 1,21% | 119.936,00 |
| 13.02.2026 | 8,23 | 8,47 | 8,12 | 8,28 | 1,22% | 112.830,00 |
| 12.02.2026 | 8,49 | 8,52 | 7,98 | 8,18 | -3,31% | 251.371,00 |
| 11.02.2026 | 8,28 | 8,48 | 8,22 | 8,46 | 2,05% | 190.690,00 |
| 10.02.2026 | 8,46 | 8,54 | 8,27 | 8,29 | -2,01% | 190.991,00 |
| 09.02.2026 | 8,62 | 8,67 | 8,31 | 8,46 | -2,37% | 179.738,00 |
| 06.02.2026 | 8,71 | 8,94 | 8,36 | 8,67 | 0,87% | 309.502,00 |
| 05.02.2026 | 8,05 | 8,65 | 8,05 | 8,59 | 5,98% | 376.956,00 |
| 04.02.2026 | 7,98 | 8,12 | 7,82 | 8,11 | 2,21% | 224.141,00 |
| 03.02.2026 | 7,94 | 8,04 | 7,84 | 7,93 | -1,00% | 111.826,00 |
| 02.02.2026 | 7,69 | 8,02 | 7,64 | 8,01 | 4,16% | 300.073,00 |
| 30.01.2026 | 7,42 | 7,69 | 7,42 | 7,69 | 2,74% | 173.877,00 |
| 29.01.2026 | 7,41 | 7,49 | 7,35 | 7,49 | 1,35% | 149.045,00 |
| 28.01.2026 | 7,42 | 7,43 | 7,34 | 7,39 | -0,87% | 140.722,00 |
| 27.01.2026 | 7,41 | 7,48 | 7,35 | 7,45 | 0,27% | 143.742,00 |
| 26.01.2026 | 7,31 | 7,45 | 7,25 | 7,43 | 0,00% | 208.191,00 |
| 22.01.2026 | 7,50 | 7,65 | 7,42 | 7,43 | -0,80% | 94.898,00 |
| 21.01.2026 | 7,33 | 7,50 | 7,31 | 7,49 | 2,53% | 103.544,00 |
| 20.01.2026 | 7,25 | 7,32 | 7,19 | 7,31 | -0,34% | 187.097,00 |
| 16.01.2026 | 7,51 | 7,53 | 7,33 | 7,33 | -2,79% | 101.896,00 |
| 15.01.2026 | 7,27 | 7,60 | 7,25 | 7,54 | 4,00% | 140.086,00 |
| 14.01.2026 | 7,24 | 7,31 | 7,23 | 7,25 | 0,00% | 75.645,00 |
| 13.01.2026 | 7,30 | 7,41 | 7,22 | 7,25 | -0,68% | 105.390,00 |
| 12.01.2026 | 7,23 | 7,33 | 7,11 | 7,30 | 0,83% | 125.570,00 |
| 09.01.2026 | 7,23 | 7,32 | 7,15 | 7,24 | 0,14% | 102.696,00 |
| 08.01.2026 | 7,22 | 7,29 | 7,16 | 7,23 | -0,55% | 195.484,00 |
| 07.01.2026 | 7,25 | 7,29 | 7,13 | 7,27 | 0,41% | 110.665,00 |
| 06.01.2026 | 7,25 | 7,30 | 7,16 | 7,24 | -0,28% | 131.885,00 |
| 05.01.2026 | 7,20 | 7,38 | 7,16 | 7,26 | 0,55% | 96.657,00 |
| 02.01.2026 | 7,44 | 7,44 | 7,18 | 7,22 | -2,83% | 135.524,00 |
| 31.12.2025 | 7,52 | 7,52 | 7,38 | 7,43 | -0,93% | 75.777,00 |
| 30.12.2025 | 7,43 | 7,62 | 7,38 | 7,50 | 0,81% | 224.295,00 |
| 29.12.2025 | 7,29 | 7,45 | 7,29 | 7,44 | 1,92% | 128.527,00 |
| 26.12.2025 | 7,27 | 7,35 | 7,25 | 7,30 | 0,00% | 116.551,00 |