0,900$
-1,96%
Echtzeit-Aktienkurs Envoy Medical Corp
Bid:
Ask:
Aktienkurse zur Envoy Medical Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 0,95 | 0,95 | 0,89 | 0,91 | -0,90% | 770.856,00 |
| 14.10.2025 | 0,91 | 0,96 | 0,85 | 0,92 | 2,22% | 1.218.909,00 |
| 13.10.2025 | 0,89 | 0,97 | 0,88 | 0,90 | 1,51% | 1.076.223,00 |
| 10.10.2025 | 0,97 | 1,02 | 0,89 | 0,89 | -6,75% | 2.174.805,00 |
| 09.10.2025 | 0,95 | 0,99 | 0,92 | 0,95 | 2,04% | 2.368.529,00 |
| 08.10.2025 | 0,98 | 1,00 | 0,87 | 0,93 | -41,50% | 12.379.938,00 |
| 07.10.2025 | 1,61 | 1,89 | 1,40 | 1,59 | 97,07% | 146.419.821,00 |
| 06.10.2025 | 0,83 | 0,84 | 0,78 | 0,81 | 0,22% | 100.401,00 |
| 03.10.2025 | 0,77 | 0,84 | 0,75 | 0,81 | 6,55% | 38.665,00 |
| 02.10.2025 | 0,76 | 0,78 | 0,74 | 0,76 | -2,33% | 151.639,00 |
| 01.10.2025 | 0,78 | 0,79 | 0,75 | 0,77 | -0,28% | 132.941,00 |
| 30.09.2025 | 0,80 | 0,81 | 0,76 | 0,78 | -3,03% | 123.132,00 |
| 29.09.2025 | 0,82 | 0,82 | 0,77 | 0,80 | 2,68% | 125.200,00 |
| 26.09.2025 | 0,83 | 0,85 | 0,77 | 0,78 | -8,46% | 204.809,00 |
| 25.09.2025 | 0,83 | 0,89 | 0,80 | 0,85 | 2,80% | 189.107,00 |
| 24.09.2025 | 0,85 | 0,90 | 0,76 | 0,83 | -2,62% | 426.290,00 |
| 23.09.2025 | 0,95 | 0,96 | 0,77 | 0,85 | -9,99% | 1.171.011,00 |
| 22.09.2025 | 1,10 | 1,25 | 0,88 | 0,94 | -27,90% | 1.727.165,00 |
| 19.09.2025 | 1,34 | 1,40 | 1,29 | 1,31 | -4,38% | 276.196,00 |
| 18.09.2025 | 1,32 | 1,38 | 1,32 | 1,37 | 3,79% | 20.493,00 |
| 17.09.2025 | 1,34 | 1,39 | 1,32 | 1,32 | -1,49% | 52.819,00 |
| 16.09.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 0,75% | 11.823,00 |
| 15.09.2025 | 1,31 | 1,34 | 1,28 | 1,33 | 3,10% | 33.324,00 |
| 12.09.2025 | 1,30 | 1,35 | 1,26 | 1,29 | -3,01% | 60.174,00 |
| 11.09.2025 | 1,27 | 1,37 | 1,26 | 1,33 | 4,72% | 73.628,00 |
| 10.09.2025 | 1,31 | 1,32 | 1,24 | 1,27 | -0,78% | 65.397,00 |
| 09.09.2025 | 1,29 | 1,31 | 1,23 | 1,28 | -2,29% | 79.508,00 |
| 08.09.2025 | 1,30 | 1,35 | 1,29 | 1,31 | -0,76% | 48.613,00 |
| 05.09.2025 | 1,36 | 1,38 | 1,29 | 1,32 | -2,22% | 81.135,00 |
| 04.09.2025 | 1,34 | 1,39 | 1,32 | 1,35 | 1,50% | 70.815,00 |
| 03.09.2025 | 1,27 | 1,36 | 1,27 | 1,33 | 3,10% | 166.355,00 |
| 02.09.2025 | 1,17 | 1,29 | 1,16 | 1,29 | 4,88% | 140.303,00 |
| 29.08.2025 | 1,20 | 1,27 | 1,18 | 1,23 | 1,65% | 130.425,00 |
| 28.08.2025 | 1,18 | 1,23 | 1,16 | 1,21 | 3,42% | 180.629,00 |
| 27.08.2025 | 1,19 | 1,20 | 1,13 | 1,17 | 0,00% | 95.266,00 |
| 26.08.2025 | 1,13 | 1,22 | 1,06 | 1,17 | 4,46% | 437.169,00 |
| 25.08.2025 | 1,13 | 1,19 | 1,09 | 1,12 | -2,61% | 197.242,00 |
| 22.08.2025 | 1,21 | 1,22 | 1,13 | 1,15 | -2,54% | 218.580,00 |
| 21.08.2025 | 1,18 | 1,21 | 1,13 | 1,18 | -7,09% | 388.002,00 |
| 20.08.2025 | 1,25 | 1,29 | 1,15 | 1,27 | 4,96% | 13.131.403,00 |
| 19.08.2025 | 1,36 | 1,36 | 1,20 | 1,21 | -10,37% | 48.514,00 |
| 18.08.2025 | 1,43 | 1,54 | 1,26 | 1,35 | -4,93% | 110.798,00 |
| 15.08.2025 | 1,43 | 1,47 | 1,40 | 1,42 | -2,74% | 57.200,00 |
| 14.08.2025 | 1,44 | 1,48 | 1,44 | 1,46 | -1,35% | 3.813,00 |
| 13.08.2025 | 1,49 | 1,53 | 1,48 | 1,48 | 0,68% | 8.041,00 |
| 12.08.2025 | 1,52 | 1,54 | 1,47 | 1,47 | -5,47% | 19.859,00 |
| 11.08.2025 | 1,52 | 1,60 | 1,50 | 1,56 | 1,63% | 22.498,00 |
| 08.08.2025 | 1,48 | 1,53 | 1,46 | 1,53 | 4,08% | 27.505,00 |
| 07.08.2025 | 1,47 | 1,51 | 1,47 | 1,47 | -2,65% | 7.073,00 |
| 06.08.2025 | 1,46 | 1,55 | 1,45 | 1,51 | 2,03% | 34.939,00 |
| 05.08.2025 | 1,44 | 1,50 | 1,42 | 1,48 | 3,50% | 7.010,00 |
| 04.08.2025 | 1,43 | 1,47 | 1,43 | 1,43 | -1,04% | 12.533,00 |
| 01.08.2025 | 1,41 | 1,52 | 1,41 | 1,45 | -1,03% | 4.272,00 |
| 31.07.2025 | 1,52 | 1,61 | 1,43 | 1,46 | -6,22% | 16.285,00 |
| 30.07.2025 | 1,57 | 1,59 | 1,52 | 1,56 | 2,43% | 11.834,00 |
| 29.07.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -0,65% | 5.747,00 |
| 28.07.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -1,92% | 6.583,00 |
| 25.07.2025 | 1,58 | 1,59 | 1,56 | 1,56 | -4,29% | 13.808,00 |
| 24.07.2025 | 1,66 | 1,67 | 1,57 | 1,63 | 1,87% | 17.579,00 |
| 23.07.2025 | 1,62 | 1,65 | 1,58 | 1,60 | -0,62% | 19.616,00 |
| 22.07.2025 | 1,61 | 1,68 | 1,58 | 1,61 | 0,00% | 26.839,00 |
| 21.07.2025 | 1,64 | 1,65 | 1,60 | 1,61 | 0,00% | 9.508,00 |
| 18.07.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -5,29% | 17.469,00 |
| 17.07.2025 | 1,64 | 1,74 | 1,62 | 1,70 | 4,94% | 50.467,00 |
| 16.07.2025 | 1,67 | 1,80 | 1,56 | 1,62 | -1,22% | 41.999,00 |
| 15.07.2025 | 1,62 | 1,69 | 1,57 | 1,64 | 5,13% | 25.023,00 |
| 14.07.2025 | 1,55 | 1,66 | 1,53 | 1,56 | 0,65% | 57.796,00 |
| 11.07.2025 | 1,48 | 1,55 | 1,44 | 1,55 | 7,64% | 7.426,00 |
| 10.07.2025 | 1,50 | 1,59 | 1,43 | 1,44 | -5,26% | 104.708,00 |
| 09.07.2025 | 1,58 | 1,58 | 1,49 | 1,52 | 4,11% | 39.713,00 |
| 08.07.2025 | 1,43 | 1,56 | 1,43 | 1,46 | -1,35% | 19.585,00 |
| 07.07.2025 | 1,52 | 1,52 | 1,43 | 1,48 | -5,73% | 55.506,00 |
| 03.07.2025 | 1,50 | 1,58 | 1,47 | 1,57 | 4,67% | 9.689,00 |
| 02.07.2025 | 1,52 | 1,55 | 1,50 | 1,50 | -3,23% | 11.247,00 |
| 01.07.2025 | 1,40 | 1,55 | 1,40 | 1,55 | 7,64% | 20.892,00 |
| 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% | 23.220,00 |
| 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 | -1,37% | 32.325,00 |
| 30.05.2025 | 1,67 | 1,67 | 1,52 | 1,52 | -4,95% | 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 |