1,011€
0,41%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,01 | 1,05 | 0,97 | 1,01 | 0,42% | 8.676,00 |
| 03.06.2025 | 0,97 | 1,01 | 0,96 | 1,01 | 3,38% | 13.319,00 |
| 02.06.2025 | 0,97 | 1,00 | 0,96 | 0,97 | 0,10% | 5.780,00 |
| 30.05.2025 | 1,04 | 1,09 | 0,97 | 0,97 | -7,41% | 17.579,00 |
| 29.05.2025 | 1,20 | 1,23 | 1,04 | 1,05 | -9,07% | 19.867,00 |
| 28.05.2025 | 1,03 | 1,19 | 1,02 | 1,16 | 11,47% | 13.804,00 |
| 27.05.2025 | 0,96 | 1,05 | 0,95 | 1,04 | 7,90% | 21.401,00 |
| 26.05.2025 | 0,97 | 0,97 | 0,96 | 0,96 | 1,59% | 2.381,00 |
| 23.05.2025 | 0,96 | 0,97 | 0,93 | 0,95 | -1,66% | 12.257,00 |
| 22.05.2025 | 0,94 | 0,98 | 0,90 | 0,96 | 2,24% | 10.416,00 |
| 21.05.2025 | 0,97 | 0,99 | 0,93 | 0,94 | -3,94% | 8.820,00 |
| 20.05.2025 | 1,02 | 1,04 | 0,98 | 0,98 | -3,82% | 12.548,00 |
| 19.05.2025 | 0,99 | 1,03 | 0,95 | 1,02 | 0,93% | 20.595,00 |
| 16.05.2025 | 0,96 | 1,03 | 0,95 | 1,01 | 4,98% | 31.475,00 |
| 15.05.2025 | 0,99 | 1,00 | 0,94 | 0,96 | -1,98% | 9.185,00 |
| 14.05.2025 | 0,96 | 0,99 | 0,94 | 0,98 | 3,04% | 58.942,00 |
| 13.05.2025 | 0,97 | 1,05 | 0,88 | 0,95 | -13,82% | 121.808,00 |
| 12.05.2025 | 1,10 | 1,18 | 1,09 | 1,10 | 3,16% | 7.755,00 |
| 09.05.2025 | 1,03 | 1,07 | 1,00 | 1,07 | 4,04% | 4.954,00 |
| 08.05.2025 | 0,99 | 1,05 | 0,98 | 1,03 | 3,40% | 8.629,00 |
| 07.05.2025 | 1,00 | 1,01 | 0,97 | 1,00 | 0,59% | 771,00 |
| 06.05.2025 | 0,98 | 1,00 | 0,96 | 0,99 | -0,49% | 3.302,00 |
| 05.05.2025 | 0,98 | 1,01 | 0,95 | 0,99 | 1,72% | 20.156,00 |
| 02.05.2025 | 0,97 | 1,01 | 0,97 | 0,98 | -2,45% | 19.439,00 |
| 30.04.2025 | 1,02 | 1,03 | 0,95 | 1,00 | -1,28% | 16.512,00 |
| 29.04.2025 | 1,03 | 1,04 | 0,99 | 1,01 | -0,49% | 530,00 |
| 28.04.2025 | 1,06 | 1,11 | 1,00 | 1,02 | -3,87% | 6.813,00 |
| 25.04.2025 | 1,08 | 1,09 | 1,03 | 1,06 | 1,07% | 16.136,00 |
| 24.04.2025 | 1,02 | 1,05 | 1,00 | 1,05 | 2,91% | 1.354,00 |
| 23.04.2025 | 1,01 | 1,09 | 1,01 | 1,02 | 0,84% | 10.916,00 |
| 22.04.2025 | 1,00 | 1,04 | 0,98 | 1,01 | -2,10% | 15.420,00 |
| 17.04.2025 | 1,03 | 1,06 | 1,00 | 1,03 | -1,53% | 4.720,00 |
| 16.04.2025 | 1,03 | 1,05 | 1,01 | 1,05 | -0,96% | 2.653,00 |
| 15.04.2025 | 1,07 | 1,10 | 1,03 | 1,06 | -1,83% | 3.064,00 |
| 14.04.2025 | 1,09 | 1,16 | 1,03 | 1,08 | 0,73% | 5.068,00 |
| 11.04.2025 | 1,08 | 1,08 | 1,02 | 1,07 | 1,22% | 4.679,00 |
| 10.04.2025 | 1,15 | 1,15 | 1,02 | 1,06 | -7,77% | 22.411,00 |
| 09.04.2025 | 0,98 | 1,17 | 0,98 | 1,15 | 13,81% | 43.098,00 |
| 08.04.2025 | 1,09 | 1,14 | 0,96 | 1,01 | -6,28% | 24.382,00 |
| 07.04.2025 | 1,00 | 1,18 | 0,96 | 1,08 | 1,09% | 11.669,00 |
| 04.04.2025 | 1,04 | 1,08 | 0,91 | 1,06 | 2,44% | 12.728,00 |
| 03.04.2025 | 1,03 | 1,08 | 1,01 | 1,04 | -7,22% | - |
| 02.04.2025 | 1,13 | 1,15 | 1,07 | 1,12 | 2,53% | 23.785,00 |
| 01.04.2025 | 1,14 | 1,18 | 1,08 | 1,09 | -4,33% | 12.921,00 |
| 31.03.2025 | 1,11 | 1,17 | 1,06 | 1,14 | 3,50% | 35.261,00 |
| 28.03.2025 | 1,20 | 1,23 | 1,08 | 1,10 | -6,58% | 20.818,00 |
| 27.03.2025 | 1,24 | 1,26 | 1,16 | 1,18 | 3,21% | 26.793,00 |
| 26.03.2025 | 1,41 | 1,44 | 1,14 | 1,14 | -19,04% | 92.824,00 |
| 25.03.2025 | 1,48 | 1,54 | 1,34 | 1,41 | -3,71% | 22.077,00 |
| 24.03.2025 | 1,39 | 1,56 | 1,38 | 1,47 | 6,87% | 85.564,00 |
| 21.03.2025 | 1,25 | 1,39 | 1,22 | 1,37 | 10,83% | 49.308,00 |
| 20.03.2025 | 1,27 | 1,28 | 1,19 | 1,24 | -1,81% | 26.673,00 |
| 19.03.2025 | 1,16 | 1,28 | 1,16 | 1,26 | 7,47% | 4.131,00 |
| 18.03.2025 | 1,20 | 1,23 | 1,13 | 1,17 | -1,73% | 5.301,00 |
| 17.03.2025 | 1,17 | 1,22 | 1,14 | 1,19 | 1,98% | 13.358,00 |
| 14.03.2025 | 1,09 | 1,20 | 1,02 | 1,17 | 12,01% | 31.477,00 |
| 13.03.2025 | 1,04 | 1,07 | 0,97 | 1,05 | 3,06% | 66.430,00 |
| 12.03.2025 | 1,00 | 1,04 | 0,96 | 1,01 | 2,09% | 8.622,00 |
| 11.03.2025 | 0,95 | 1,00 | 0,93 | 0,99 | 3,99% | 15.905,00 |
| 10.03.2025 | 1,05 | 1,05 | 0,91 | 0,96 | -10,97% | 39.903,00 |
| 07.03.2025 | 1,11 | 1,13 | 0,98 | 1,07 | -1,41% | 69.918,00 |
| 06.03.2025 | 1,23 | 1,24 | 1,08 | 1,09 | -10,60% | 22.445,00 |
| 05.03.2025 | 1,23 | 1,24 | 1,15 | 1,22 | 4,69% | 20.110,00 |
| 04.03.2025 | 1,22 | 1,26 | 1,14 | 1,16 | -2,81% | 58.928,00 |
| 03.03.2025 | 1,39 | 1,44 | 1,20 | 1,20 | -14,01% | 50.671,00 |
| 28.02.2025 | 1,31 | 1,40 | 1,25 | 1,39 | 6,16% | 19.521,00 |
| 27.02.2025 | 1,38 | 1,42 | 1,30 | 1,31 | -4,14% | 33.726,00 |
| 26.02.2025 | 1,30 | 1,42 | 1,24 | 1,37 | 9,03% | 19.671,00 |
| 25.02.2025 | 1,30 | 1,39 | 1,25 | 1,26 | -3,77% | 50.822,00 |
| 24.02.2025 | 1,46 | 1,61 | 1,29 | 1,30 | -8,74% | 75.619,00 |
| 21.02.2025 | 1,67 | 1,68 | 1,43 | 1,43 | -10,93% | 57.709,00 |
| 20.02.2025 | 1,71 | 2,15 | 1,45 | 1,60 | -4,69% | 224.241,00 |
| 19.02.2025 | 1,27 | 1,73 | 1,26 | 1,68 | 33,79% | 27.629,00 |
| 18.02.2025 | 1,27 | 1,32 | 1,21 | 1,26 | -0,13% | 53.574,00 |
| 17.02.2025 | 1,28 | 1,28 | 1,23 | 1,26 | -0,98% | 59.240,00 |
| 14.02.2025 | 1,29 | 1,36 | 1,25 | 1,27 | -1,76% | 2.589,00 |
| 13.02.2025 | 1,33 | 1,35 | 1,25 | 1,30 | -2,81% | 35.204,00 |
| 12.02.2025 | 1,38 | 1,39 | 1,29 | 1,33 | -2,39% | 38.472,00 |
| 11.02.2025 | 1,48 | 1,48 | 1,35 | 1,37 | -7,73% | 9.515,00 |
| 10.02.2025 | 1,51 | 1,61 | 1,41 | 1,48 | 1,54% | 29.230,00 |
| 07.02.2025 | 1,42 | 1,51 | 1,42 | 1,46 | 2,63% | 11.991,00 |
| 06.02.2025 | 1,50 | 1,54 | 1,41 | 1,42 | -3,11% | 19.132,00 |
| 05.02.2025 | 1,53 | 1,65 | 1,44 | 1,47 | -2,75% | 27.859,00 |
| 04.02.2025 | 1,40 | 1,58 | 1,38 | 1,51 | 11,20% | 176.593,00 |
| 03.02.2025 | 1,52 | 1,56 | 1,33 | 1,36 | -11,30% | 80.631,00 |
| 31.01.2025 | 1,52 | 1,65 | 1,47 | 1,53 | 1,60% | 30.633,00 |
| 30.01.2025 | 1,44 | 1,52 | 1,41 | 1,50 | 4,73% | 12.659,00 |
| 29.01.2025 | 1,55 | 1,60 | 1,41 | 1,44 | -6,08% | 22.900,00 |
| 28.01.2025 | 1,51 | 1,61 | 1,46 | 1,53 | 2,46% | 13.413,00 |
| 27.01.2025 | 1,58 | 1,60 | 1,43 | 1,49 | -8,69% | 69.481,00 |
| 24.01.2025 | 1,72 | 1,81 | 1,62 | 1,63 | -5,68% | 71.105,00 |
| 23.01.2025 | 1,52 | 1,88 | 1,51 | 1,73 | 13,11% | 102.547,00 |
| 22.01.2025 | 1,56 | 1,64 | 1,46 | 1,53 | 0,07% | 73.253,00 |
| 21.01.2025 | 1,47 | 1,60 | 1,37 | 1,53 | 3,86% | 60.290,00 |
| 20.01.2025 | 1,41 | 1,47 | 1,40 | 1,47 | 4,09% | 17.188,00 |
| 17.01.2025 | 1,20 | 1,45 | 1,18 | 1,42 | 19,07% | 54.655,00 |
| 16.01.2025 | 1,25 | 1,29 | 1,19 | 1,19 | -3,97% | 17.116,00 |
| 15.01.2025 | 1,19 | 1,31 | 1,17 | 1,24 | 5,01% | 14.878,00 |
| 14.01.2025 | 1,19 | 1,23 | 1,14 | 1,18 | 1,68% | 9.124,00 |
| 13.01.2025 | 1,25 | 1,29 | 1,09 | 1,16 | -6,81% | 63.393,00 |