1,180$
-1,67%
Echtzeit-Aktienkurs VSee Health Inc
Bid:
Ask:
Aktienkurse zur VSee Health Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,22 | 1,25 | 1,16 | 1,20 | 3,45% | 46.454,00 |
| 30.06.2025 | 1,35 | 1,35 | 1,13 | 1,16 | 5,45% | 226.968,00 |
| 27.06.2025 | 1,11 | 1,15 | 1,07 | 1,10 | -3,51% | 64.786,00 |
| 26.06.2025 | 1,07 | 1,15 | 1,04 | 1,14 | 7,55% | 129.246,00 |
| 25.06.2025 | 1,05 | 1,08 | 1,03 | 1,06 | -1,85% | 116.549,00 |
| 24.06.2025 | 1,10 | 1,12 | 1,00 | 1,08 | -3,57% | 369.259,00 |
| 23.06.2025 | 1,21 | 1,41 | 1,07 | 1,12 | 2,75% | 17.093.056,00 |
| 20.06.2025 | 1,16 | 1,16 | 1,04 | 1,09 | -0,91% | 15.324,00 |
| 18.06.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 6,28% | 30.979,00 |
| 17.06.2025 | 1,04 | 1,05 | 1,01 | 1,04 | -2,36% | 15.025,00 |
| 16.06.2025 | 1,03 | 1,15 | 1,03 | 1,06 | 4,95% | 46.671,00 |
| 13.06.2025 | 1,11 | 1,11 | 1,01 | 1,01 | -9,42% | 48.843,00 |
| 12.06.2025 | 1,15 | 1,18 | 1,10 | 1,12 | -2,19% | 23.213,00 |
| 11.06.2025 | 1,13 | 1,18 | 1,13 | 1,14 | -0,79% | 47.936,00 |
| 10.06.2025 | 1,16 | 1,19 | 1,13 | 1,15 | 0,71% | 32.027,00 |
| 09.06.2025 | 1,19 | 1,19 | 1,11 | 1,14 | 0,09% | 31.920,00 |
| 06.06.2025 | 1,13 | 1,18 | 1,13 | 1,14 | 0,91% | 26.793,00 |
| 05.06.2025 | 1,10 | 1,14 | 1,09 | 1,13 | 3,64% | 24.747,00 |
| 04.06.2025 | 1,13 | 1,13 | 1,09 | 1,09 | -2,68% | 24.224,00 |
| 03.06.2025 | 1,12 | 1,18 | 1,12 | 1,12 | -0,02% | 19.972,00 |
| 02.06.2025 | 1,28 | 1,28 | 1,12 | 1,12 | -11,10% | 53.877,00 |
| 30.05.2025 | 1,28 | 1,28 | 1,20 | 1,26 | 7,07% | 90.252,00 |
| 29.05.2025 | 1,25 | 1,30 | 1,13 | 1,18 | -10,83% | 106.624,00 |
| 28.05.2025 | 1,30 | 1,40 | 1,20 | 1,32 | 3,11% | 171.983,00 |
| 27.05.2025 | 1,13 | 1,28 | 1,13 | 1,28 | 17,43% | 190.808,00 |
| 23.05.2025 | 1,07 | 1,09 | 1,06 | 1,09 | -0,46% | 40.355,00 |
| 22.05.2025 | 1,07 | 1,12 | 1,01 | 1,10 | 4,29% | 48.852,00 |
| 21.05.2025 | 1,08 | 1,09 | 1,05 | 1,05 | -4,55% | 18.532,00 |
| 20.05.2025 | 1,10 | 1,11 | 1,08 | 1,10 | 1,76% | 8.825,00 |
| 19.05.2025 | 1,17 | 1,17 | 1,08 | 1,08 | -2,61% | 27.776,00 |
| 16.05.2025 | 1,13 | 1,13 | 1,07 | 1,11 | 1,50% | 32.295,00 |
| 15.05.2025 | 1,15 | 1,15 | 1,05 | 1,09 | 0,33% | 26.818,00 |
| 14.05.2025 | 1,12 | 1,16 | 1,09 | 1,09 | -2,74% | 18.592,00 |
| 13.05.2025 | 1,13 | 1,18 | 1,12 | 1,12 | -4,21% | 26.778,00 |
| 12.05.2025 | 1,20 | 1,20 | 1,11 | 1,17 | 0,00% | 32.164,00 |
| 09.05.2025 | 1,11 | 1,21 | 1,11 | 1,17 | -3,31% | 33.696,00 |
| 08.05.2025 | 1,23 | 1,24 | 1,21 | 1,21 | -1,32% | 9.025,00 |
| 07.05.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 3,92% | 5.657,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -2,48% | 5.834,00 |
| 05.05.2025 | 1,21 | 1,24 | 1,21 | 1,21 | -1,63% | 10.678,00 |
| 02.05.2025 | 1,19 | 1,26 | 1,19 | 1,23 | 1,65% | 9.385,00 |
| 01.05.2025 | 1,22 | 1,25 | 1,18 | 1,21 | -2,42% | 30.595,00 |
| 30.04.2025 | 1,27 | 1,27 | 1,23 | 1,24 | 0,71% | 9.809,00 |
| 29.04.2025 | 1,25 | 1,28 | 1,23 | 1,23 | -1,50% | 5.358,00 |
| 28.04.2025 | 1,29 | 1,29 | 1,22 | 1,25 | -1,57% | 14.588,00 |
| 25.04.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 0,00% | 16.098,00 |
| 24.04.2025 | 1,18 | 1,28 | 1,16 | 1,27 | 6,72% | 34.909,00 |
| 23.04.2025 | 1,18 | 1,21 | 1,18 | 1,19 | -0,83% | 22.409,00 |
| 22.04.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,56% | 20.716,00 |
| 21.04.2025 | 1,19 | 1,19 | 1,13 | 1,17 | -1,93% | 18.935,00 |
| 17.04.2025 | 1,17 | 1,21 | 1,08 | 1,19 | 3,74% | 35.966,00 |
| 16.04.2025 | 1,07 | 1,25 | 1,07 | 1,15 | 7,48% | 80.217,00 |
| 15.04.2025 | 1,08 | 1,12 | 1,07 | 1,07 | 0,00% | 12.722,00 |
| 14.04.2025 | 1,06 | 1,09 | 1,06 | 1,07 | 2,29% | 24.629,00 |
| 11.04.2025 | 1,09 | 1,12 | 1,02 | 1,05 | -4,04% | 13.441,00 |
| 10.04.2025 | 1,19 | 1,19 | 1,06 | 1,09 | -6,44% | 30.528,00 |
| 09.04.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 5,91% | 28.907,00 |
| 08.04.2025 | 1,12 | 1,16 | 1,06 | 1,10 | 5,77% | 17.707,00 |
| 07.04.2025 | 1,14 | 1,14 | 1,00 | 1,04 | -8,77% | 63.730,00 |
| 04.04.2025 | 1,18 | 1,20 | 1,10 | 1,14 | -4,20% | 75.512,00 |
| 03.04.2025 | 1,17 | 1,20 | 1,17 | 1,19 | -0,83% | 19.117,00 |
| 02.04.2025 | 1,23 | 1,23 | 1,15 | 1,20 | -0,83% | 43.404,00 |
| 01.04.2025 | 1,18 | 1,23 | 1,17 | 1,21 | 0,83% | 11.957,00 |
| 31.03.2025 | 1,10 | 1,26 | 1,10 | 1,20 | 7,14% | 50.226,00 |
| 28.03.2025 | 1,21 | 1,22 | 1,10 | 1,12 | -8,20% | 134.760,00 |
| 27.03.2025 | 1,26 | 1,33 | 1,18 | 1,22 | -6,15% | 91.432,00 |
| 26.03.2025 | 1,23 | 1,43 | 1,23 | 1,30 | 12,07% | 229.688,00 |
| 25.03.2025 | 1,23 | 1,23 | 1,15 | 1,16 | -3,33% | 62.589,00 |
| 24.03.2025 | 1,18 | 1,27 | 1,18 | 1,20 | -0,83% | 43.180,00 |
| 21.03.2025 | 1,23 | 1,23 | 1,17 | 1,21 | -1,63% | 27.503,00 |
| 20.03.2025 | 1,24 | 1,26 | 1,23 | 1,23 | 0,00% | 17.328,00 |
| 19.03.2025 | 1,29 | 1,29 | 1,21 | 1,23 | 0,00% | 18.625,00 |
| 18.03.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -3,15% | 7.921,00 |
| 17.03.2025 | 1,30 | 1,30 | 1,20 | 1,27 | 0,00% | 46.620,00 |
| 14.03.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -1,55% | 22.651,00 |
| 13.03.2025 | 1,29 | 1,30 | 1,26 | 1,29 | 0,00% | 66.709,00 |
| 12.03.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 2,38% | 11.758,00 |
| 11.03.2025 | 1,26 | 1,27 | 1,20 | 1,26 | 6,78% | 36.797,00 |
| 10.03.2025 | 1,24 | 1,27 | 1,18 | 1,18 | -6,35% | 76.063,00 |
| 07.03.2025 | 1,15 | 1,28 | 1,15 | 1,26 | 6,78% | 30.626,00 |
| 06.03.2025 | 1,30 | 1,30 | 1,15 | 1,18 | -8,53% | 195.320,00 |
| 05.03.2025 | 1,38 | 1,39 | 1,25 | 1,29 | 3,20% | 105.482,00 |
| 04.03.2025 | 1,38 | 1,38 | 1,21 | 1,25 | -9,42% | 155.441,00 |
| 03.03.2025 | 1,55 | 1,55 | 1,38 | 1,38 | -8,61% | 93.168,00 |
| 28.02.2025 | 1,54 | 1,56 | 1,48 | 1,51 | -1,95% | 26.269,00 |
| 27.02.2025 | 1,48 | 1,57 | 1,47 | 1,54 | 1,99% | 70.586,00 |
| 26.02.2025 | 1,46 | 1,55 | 1,45 | 1,51 | 4,14% | 80.564,00 |
| 25.02.2025 | 1,89 | 1,89 | 1,40 | 1,45 | -20,77% | 342.363,00 |
| 24.02.2025 | 1,94 | 1,94 | 1,81 | 1,83 | 0,55% | 53.339,00 |
| 21.02.2025 | 1,95 | 1,95 | 1,82 | 1,82 | -5,70% | 69.964,00 |
| 20.02.2025 | 1,87 | 1,95 | 1,80 | 1,93 | 4,32% | 98.375,00 |
| 19.02.2025 | 1,83 | 1,88 | 1,76 | 1,85 | 0,54% | 69.833,00 |
| 18.02.2025 | 1,92 | 2,00 | 1,79 | 1,84 | -1,60% | 232.376,00 |
| 14.02.2025 | 1,74 | 1,91 | 1,73 | 1,87 | 7,47% | 230.462,00 |
| 13.02.2025 | 1,74 | 1,76 | 1,71 | 1,74 | 0,00% | 55.050,00 |
| 12.02.2025 | 1,72 | 1,80 | 1,66 | 1,74 | 1,75% | 83.829,00 |
| 11.02.2025 | 1,70 | 1,73 | 1,68 | 1,71 | -2,29% | 60.805,00 |
| 10.02.2025 | 1,76 | 1,80 | 1,72 | 1,75 | -0,57% | 165.777,00 |
| 07.02.2025 | 1,80 | 1,80 | 1,72 | 1,76 | 0,57% | 199.823,00 |
| 06.02.2025 | 1,75 | 1,87 | 1,66 | 1,75 | 1,74% | 343.580,00 |