1,525$
2,35%
Echtzeit-Aktienkurs Envoy Medical Corp
Bid:
Ask:
Aktienkurse zur Envoy Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,40 | 1,55 | 1,40 | 1,49 | 3,47% | 27.159,00 |
| 30.06.2025 | 1,50 | 1,50 | 1,42 | 1,44 | -5,88% | 20.359,00 |
| 27.06.2025 | 1,44 | 1,53 | 1,42 | 1,53 | 3,38% | 42.603,00 |
| 26.06.2025 | 1,50 | 1,51 | 1,42 | 1,48 | 2,07% | 26.819,00 |
| 25.06.2025 | 1,41 | 1,50 | 1,41 | 1,45 | 2,11% | 20.447,00 |
| 24.06.2025 | 1,36 | 1,45 | 1,36 | 1,42 | 1,43% | 7.865,00 |
| 23.06.2025 | 1,42 | 1,43 | 1,38 | 1,40 | 0,00% | 9.836,00 |
| 20.06.2025 | 1,42 | 1,47 | 1,39 | 1,40 | 0,00% | 7.197,00 |
| 18.06.2025 | 1,44 | 1,44 | 1,39 | 1,40 | 0,00% | 8.914,00 |
| 17.06.2025 | 1,37 | 1,44 | 1,35 | 1,40 | 2,19% | 11.575,00 |
| 16.06.2025 | 1,38 | 1,47 | 1,37 | 1,37 | 0,00% | 23.154,00 |
| 13.06.2025 | 1,44 | 1,49 | 1,36 | 1,37 | -4,86% | 41.169,00 |
| 12.06.2025 | 1,45 | 1,53 | 1,42 | 1,44 | -0,69% | 22.917,00 |
| 11.06.2025 | 1,48 | 1,48 | 1,44 | 1,45 | -2,03% | 13.093,00 |
| 10.06.2025 | 1,50 | 1,50 | 1,42 | 1,48 | -0,67% | 5.105,00 |
| 09.06.2025 | 1,60 | 1,62 | 1,44 | 1,49 | -2,30% | 15.558,00 |
| 06.06.2025 | 1,40 | 1,57 | 1,40 | 1,53 | 9,71% | 34.381,00 |
| 05.06.2025 | 1,44 | 1,44 | 1,39 | 1,39 | -3,47% | 19.675,00 |
| 04.06.2025 | 1,49 | 1,55 | 1,40 | 1,44 | -7,10% | 47.875,00 |
| 03.06.2025 | 1,55 | 1,58 | 1,45 | 1,55 | 3,33% | 25.091,00 |
| 02.06.2025 | 1,52 | 1,58 | 1,40 | 1,50 | -1,38% | 32.325,00 |
| 30.05.2025 | 1,67 | 1,67 | 1,52 | 1,52 | -4,94% | 19.262,00 |
| 29.05.2025 | 1,56 | 1,68 | 1,56 | 1,60 | 0,95% | 22.854,00 |
| 28.05.2025 | 1,70 | 1,70 | 1,55 | 1,59 | 1,60% | 80.831,00 |
| 27.05.2025 | 1,65 | 1,68 | 1,56 | 1,56 | -4,29% | 70.158,00 |
| 23.05.2025 | 1,65 | 1,68 | 1,60 | 1,63 | -2,10% | 32.294,00 |
| 22.05.2025 | 1,62 | 1,69 | 1,60 | 1,67 | 4,06% | 17.217,00 |
| 21.05.2025 | 1,72 | 1,75 | 1,60 | 1,60 | -6,98% | 9.149,00 |
| 20.05.2025 | 1,77 | 1,77 | 1,70 | 1,72 | 1,18% | 14.435,00 |
| 19.05.2025 | 1,63 | 1,79 | 1,61 | 1,70 | 1,19% | 9.162,00 |
| 16.05.2025 | 1,60 | 1,75 | 1,60 | 1,68 | 1,20% | 16.649,00 |
| 15.05.2025 | 1,71 | 1,73 | 1,62 | 1,66 | -2,35% | 12.192,00 |
| 14.05.2025 | 1,65 | 1,91 | 1,65 | 1,70 | 4,94% | 100.460,00 |
| 13.05.2025 | 1,69 | 1,70 | 1,60 | 1,62 | -3,07% | 15.984,00 |
| 12.05.2025 | 1,72 | 1,85 | 1,63 | 1,67 | -1,11% | 17.180,00 |
| 09.05.2025 | 1,61 | 1,69 | 1,52 | 1,69 | 11,18% | 14.075,00 |
| 08.05.2025 | 1,54 | 1,58 | 1,48 | 1,52 | 0,33% | 18.066,00 |
| 07.05.2025 | 1,51 | 1,57 | 1,51 | 1,52 | 0,28% | 26.798,00 |
| 06.05.2025 | 1,46 | 1,71 | 1,46 | 1,51 | 10,27% | 74.342,00 |
| 05.05.2025 | 1,32 | 1,39 | 1,32 | 1,37 | 1,48% | 17.632,00 |
| 02.05.2025 | 1,46 | 1,46 | 1,33 | 1,35 | -2,17% | 5.847,00 |
| 01.05.2025 | 1,57 | 1,57 | 1,36 | 1,38 | -2,82% | 28.035,00 |
| 30.04.2025 | 1,42 | 1,46 | 1,40 | 1,42 | 1,43% | 4.549,00 |
| 29.04.2025 | 1,42 | 1,63 | 1,40 | 1,40 | 0,00% | 15.694,00 |
| 28.04.2025 | 1,49 | 1,51 | 1,39 | 1,40 | -5,41% | 16.638,00 |
| 25.04.2025 | 1,49 | 1,54 | 1,40 | 1,48 | 1,37% | 16.885,00 |
| 24.04.2025 | 1,42 | 1,62 | 1,41 | 1,46 | 0,69% | 11.467,00 |
| 23.04.2025 | 1,41 | 1,47 | 1,37 | 1,45 | 3,57% | 10.629,00 |
| 22.04.2025 | 1,37 | 1,44 | 1,31 | 1,40 | 6,87% | 21.006,00 |
| 21.04.2025 | 1,40 | 1,41 | 1,31 | 1,31 | -2,24% | 7.103,00 |
| 17.04.2025 | 1,30 | 1,40 | 1,30 | 1,34 | 1,52% | 8.514,00 |
| 16.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 1.588,00 |
| 15.04.2025 | 1,30 | 1,37 | 1,30 | 1,31 | -3,68% | 6.032,00 |
| 14.04.2025 | 1,35 | 1,36 | 1,25 | 1,36 | 6,75% | 10.426,00 |
| 11.04.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,11% | 5.158,00 |
| 10.04.2025 | 1,37 | 1,37 | 1,25 | 1,26 | -1,56% | 4.932,00 |
| 09.04.2025 | 1,30 | 1,36 | 1,25 | 1,28 | -1,54% | 10.726,00 |
| 08.04.2025 | 1,30 | 1,39 | 1,30 | 1,30 | 2,36% | 7.591,00 |
| 07.04.2025 | 1,35 | 1,39 | 1,21 | 1,27 | -10,56% | 15.333,00 |
| 04.04.2025 | 1,29 | 1,44 | 1,22 | 1,42 | 2,90% | 45.414,00 |
| 03.04.2025 | 1,44 | 1,45 | 1,35 | 1,38 | 0,73% | 23.440,00 |
| 02.04.2025 | 1,27 | 1,42 | 1,25 | 1,37 | 4,58% | 6.537,00 |
| 01.04.2025 | 1,29 | 1,35 | 1,27 | 1,31 | 0,77% | 7.298,00 |
| 31.03.2025 | 1,40 | 1,40 | 1,27 | 1,30 | -4,41% | 14.809,00 |
| 28.03.2025 | 1,38 | 1,46 | 1,36 | 1,36 | -1,81% | 26.619,00 |
| 27.03.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 0,36% | 5.619,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,43% | 1.540,00 |
| 25.03.2025 | 1,38 | 1,42 | 1,38 | 1,40 | -1,06% | 40.590,00 |
| 24.03.2025 | 1,40 | 1,44 | 1,38 | 1,42 | -1,05% | 27.689,00 |
| 21.03.2025 | 1,40 | 1,44 | 1,39 | 1,43 | 0,00% | 27.997,00 |
| 20.03.2025 | 1,53 | 1,53 | 1,40 | 1,43 | -5,05% | 9.412,00 |
| 19.03.2025 | 1,46 | 1,52 | 1,39 | 1,51 | 3,86% | 34.062,00 |
| 18.03.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -5,23% | 14.689,00 |
| 17.03.2025 | 1,46 | 1,53 | 1,39 | 1,53 | 6,99% | 11.021,00 |
| 14.03.2025 | 1,38 | 1,51 | 1,38 | 1,43 | -1,38% | 7.288,00 |
| 13.03.2025 | 1,43 | 1,49 | 1,39 | 1,45 | -1,36% | 8.685,00 |
| 12.03.2025 | 1,42 | 1,51 | 1,39 | 1,47 | 8,89% | 48.883,00 |
| 11.03.2025 | 1,30 | 1,43 | 1,30 | 1,35 | 1,50% | 17.197,00 |
| 10.03.2025 | 1,35 | 1,45 | 1,31 | 1,33 | -4,32% | 10.143,00 |
| 07.03.2025 | 1,30 | 1,47 | 1,30 | 1,39 | 6,91% | 18.351,00 |
| 06.03.2025 | 1,30 | 1,42 | 1,30 | 1,30 | -0,76% | 8.764,00 |
| 05.03.2025 | 1,30 | 1,39 | 1,28 | 1,31 | 0,00% | 21.117,00 |
| 04.03.2025 | 1,33 | 1,47 | 1,30 | 1,31 | -1,50% | 22.186,00 |
| 03.03.2025 | 1,57 | 1,57 | 1,32 | 1,33 | -2,92% | 13.461,00 |
| 28.02.2025 | 1,35 | 1,38 | 1,30 | 1,37 | 3,79% | 11.141,00 |
| 27.02.2025 | 1,42 | 1,42 | 1,32 | 1,32 | -3,65% | 5.905,00 |
| 26.02.2025 | 1,41 | 1,41 | 1,30 | 1,37 | -1,44% | 8.113,00 |
| 25.02.2025 | 1,51 | 1,54 | 1,36 | 1,39 | -3,14% | 21.972,00 |
| 24.02.2025 | 1,50 | 1,55 | 1,42 | 1,44 | -3,04% | 35.313,00 |
| 21.02.2025 | 1,53 | 1,53 | 1,43 | 1,48 | -2,89% | 28.820,00 |
| 20.02.2025 | 1,48 | 1,53 | 1,44 | 1,52 | 2,97% | 39.823,00 |
| 19.02.2025 | 1,43 | 1,50 | 1,43 | 1,48 | 2,78% | 11.233,00 |
| 18.02.2025 | 1,54 | 1,59 | 1,42 | 1,44 | -5,26% | 37.641,00 |
| 14.02.2025 | 1,58 | 1,62 | 1,41 | 1,52 | 4,83% | 158.932,00 |
| 13.02.2025 | 1,39 | 1,47 | 1,39 | 1,45 | 2,84% | 5.912,00 |
| 12.02.2025 | 1,41 | 1,60 | 1,40 | 1,41 | -4,08% | 31.540,00 |
| 11.02.2025 | 1,54 | 1,54 | 1,39 | 1,47 | -4,55% | 22.039,00 |
| 10.02.2025 | 1,64 | 1,64 | 1,50 | 1,54 | 0,00% | 12.555,00 |
| 07.02.2025 | 1,56 | 1,63 | 1,53 | 1,54 | -1,28% | 20.624,00 |
| 06.02.2025 | 1,60 | 1,63 | 1,56 | 1,56 | -3,11% | 9.963,00 |