4,911€
1,09%
Echtzeit-Aktienkurs Vistance Networks Inc
Bid:
Ask:
Aktienkurse zur Vistance Networks Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 4,89 | 4,89 | 4,85 | 4,87 | 0,16% | - |
| 05.11.2026 | 5,62 | 5,88 | 4,75 | 4,86 | -14,83% | 2.260,00 |
| 04.11.2026 | 5,77 | 5,88 | 5,60 | 5,70 | -1,74% | - |
| 03.11.2026 | 5,80 | 5,90 | 5,76 | 5,81 | 1,04% | - |
| 02.11.2026 | 5,94 | 5,94 | 5,71 | 5,75 | -2,26% | - |
| 30.10.2026 | 5,82 | 5,93 | 5,68 | 5,88 | -1,01% | - |
| 29.10.2026 | 5,89 | 6,02 | 5,88 | 5,94 | 0,81% | 56,00 |
| 28.10.2026 | 5,95 | 6,03 | 5,81 | 5,89 | 3,28% | - |
| 27.10.2026 | 5,60 | 5,90 | 5,60 | 5,70 | 1,80% | - |
| 26.10.2026 | 5,45 | 5,65 | 5,43 | 5,60 | 1,78% | - |
| 23.10.2026 | 5,44 | 5,54 | 5,38 | 5,50 | 2,44% | - |
| 22.10.2026 | 5,38 | 5,45 | 5,30 | 5,37 | -1,59% | - |
| 21.10.2026 | 5,40 | 5,49 | 5,29 | 5,46 | 2,61% | 52,00 |
| 20.10.2026 | 5,18 | 5,37 | 5,13 | 5,32 | 0,66% | - |
| 19.10.2026 | 5,21 | 5,29 | 5,18 | 5,29 | 1,28% | - |
| 16.10.2026 | 5,25 | 5,41 | 5,15 | 5,22 | -1,01% | 60,00 |
| 15.10.2026 | 5,25 | 5,29 | 5,25 | 5,27 | -0,49% | - |
| 14.10.2026 | 5,45 | 5,48 | 5,25 | 5,30 | -1,63% | 39,00 |
| 13.10.2026 | 5,39 | 5,48 | 5,22 | 5,39 | 0,24% | - |
| 12.10.2026 | 5,39 | 5,46 | 5,34 | 5,37 | 0,24% | - |
| 09.10.2026 | 5,41 | 5,44 | 5,29 | 5,36 | 0,83% | 13,00 |
| 08.10.2026 | 5,41 | 5,44 | 5,24 | 5,32 | -2,62% | - |
| 07.10.2026 | 5,51 | 5,52 | 5,37 | 5,46 | 0,35% | - |
| 06.10.2026 | 5,55 | 5,56 | 5,39 | 5,44 | 0,74% | 39,00 |
| 05.10.2026 | 5,53 | 5,55 | 5,40 | 5,40 | 0,04% | - |
| 02.10.2026 | 5,50 | 5,58 | 5,40 | 5,40 | 0,19% | 439,00 |
| 01.10.2026 | 5,34 | 5,50 | 5,24 | 5,39 | 2,28% | 26,00 |
| 30.09.2026 | 5,26 | 5,33 | 5,22 | 5,27 | -0,60% | 84,00 |
| 29.09.2026 | 5,41 | 5,42 | 5,23 | 5,30 | -1,51% | 65,00 |
| 28.09.2026 | 5,40 | 5,48 | 5,24 | 5,38 | -2,13% | - |
| 25.09.2026 | 5,61 | 5,61 | 5,44 | 5,50 | -1,33% | - |
| 24.09.2026 | 5,60 | 5,67 | 5,54 | 5,57 | -2,07% | - |
| 23.09.2026 | 5,68 | 5,71 | 5,63 | 5,69 | 0,99% | - |
| 22.09.2026 | 5,62 | 5,76 | 5,59 | 5,63 | -0,98% | - |
| 21.09.2026 | 5,78 | 5,82 | 5,61 | 5,69 | 0,23% | 1.020,00 |
| 18.09.2026 | 5,70 | 5,76 | 5,63 | 5,68 | -0,39% | - |
| 17.09.2026 | 5,72 | 5,85 | 5,61 | 5,70 | -1,16% | 468,00 |
| 16.09.2026 | 5,86 | 5,88 | 5,66 | 5,77 | 0,98% | - |
| 15.09.2026 | 5,63 | 5,87 | 5,59 | 5,71 | 0,30% | 1.440,00 |
| 14.09.2026 | 5,51 | 5,81 | 5,39 | 5,69 | 2,41% | 339,00 |
| 11.09.2026 | 5,53 | 5,62 | 5,49 | 5,56 | 0,93% | - |
| 10.09.2026 | 5,53 | 5,56 | 5,45 | 5,51 | -0,15% | - |
| 09.09.2026 | 5,53 | 5,59 | 5,48 | 5,52 | -0,67% | - |
| 08.09.2026 | 5,51 | 5,66 | 5,46 | 5,55 | 2,27% | - |
| 07.09.2026 | 5,44 | 5,45 | 5,42 | 5,43 | -1,86% | 1.402,00 |
| 04.09.2026 | 5,52 | 5,57 | 5,39 | 5,53 | 1,32% | 598,00 |
| 03.09.2026 | 5,56 | 5,65 | 5,43 | 5,46 | -0,24% | 3.407,00 |
| 02.09.2026 | 5,38 | 5,66 | 5,32 | 5,47 | 2,20% | - |
| 01.09.2026 | 5,45 | 5,48 | 5,24 | 5,36 | -1,89% | - |
| 31.08.2026 | 5,23 | 5,58 | 5,20 | 5,46 | 3,74% | 1.339,00 |
| 28.08.2026 | 9,89 | 9,95 | 5,19 | 5,26 | -47,10% | 22.297,00 |
| 27.08.2026 | 9,55 | 10,01 | 9,54 | 9,95 | 3,52% | 1.560,00 |
| 26.08.2026 | 9,38 | 9,87 | 9,26 | 9,61 | 2,06% | 1.600,00 |
| 25.08.2026 | 9,38 | 9,48 | 9,17 | 9,42 | 0,30% | 16,00 |
| 24.08.2026 | 9,50 | 9,60 | 9,28 | 9,39 | -1,86% | 330,00 |
| 21.08.2026 | 9,70 | 9,73 | 9,47 | 9,57 | -0,86% | 90,00 |
| 20.08.2026 | 9,60 | 9,71 | 9,56 | 9,65 | 0,42% | 4.382,00 |
| 19.08.2026 | 9,73 | 9,84 | 9,54 | 9,61 | -8,69% | 650,00 |
| 05.05.2026 | 10,66 | 10,75 | 10,43 | 10,52 | -0,33% | - |
| 04.05.2026 | 10,22 | 10,61 | 10,01 | 10,56 | -3,30% | 13.132,00 |
| 30.04.2026 | 9,46 | 11,30 | 9,30 | 10,92 | 19,77% | 7.023,00 |
| 29.04.2026 | 8,56 | 9,25 | 8,44 | 9,12 | 6,88% | 272,00 |
| 28.04.2026 | 13,29 | 13,31 | 8,10 | 8,53 | -48,83% | 36.862,00 |
| 27.04.2026 | 16,47 | 16,77 | 16,34 | 16,67 | 0,69% | - |
| 24.04.2026 | 16,39 | 16,62 | 16,19 | 16,55 | 1,21% | - |
| 23.04.2026 | 16,28 | 16,62 | 16,16 | 16,36 | -0,27% | 1.500,00 |
| 22.04.2026 | 16,16 | 16,42 | 15,98 | 16,40 | 1,69% | 600,00 |
| 21.04.2026 | 16,35 | 16,47 | 15,98 | 16,13 | -0,67% | 56,00 |
| 20.04.2026 | 16,07 | 16,29 | 15,37 | 16,24 | -0,02% | 11.250,00 |
| 17.04.2026 | 15,96 | 16,52 | 15,90 | 16,24 | 0,96% | 1.080,00 |
| 16.04.2026 | 16,12 | 16,35 | 15,97 | 16,08 | 0,47% | 6.353,00 |
| 15.04.2026 | 16,08 | 16,57 | 15,56 | 16,01 | -1,34% | 10.720,00 |
| 14.04.2026 | 16,42 | 16,50 | 16,05 | 16,23 | -1,49% | 2.598,00 |
| 13.04.2026 | 16,10 | 16,50 | 15,95 | 16,47 | 1,67% | 1.050,00 |
| 10.04.2026 | 15,92 | 16,30 | 15,77 | 16,20 | 0,12% | 90,00 |
| 09.04.2026 | 15,89 | 16,37 | 15,79 | 16,18 | 1,45% | 700,00 |
| 08.04.2026 | 16,60 | 16,61 | 15,24 | 15,95 | -0,70% | 756,00 |
| 07.04.2026 | 16,18 | 16,28 | 15,85 | 16,06 | -1,17% | 70,00 |
| 02.04.2026 | 15,65 | 16,35 | 15,40 | 16,25 | 2,85% | 4.360,00 |
| 01.04.2026 | 15,80 | 16,05 | 15,60 | 15,80 | 0,64% | 4.436,00 |
| 31.03.2026 | 15,60 | 15,85 | 15,30 | 15,70 | 2,61% | - |
| 30.03.2026 | 15,55 | 15,95 | 15,25 | 15,30 | -2,24% | 45,00 |
| 27.03.2026 | 16,05 | 16,05 | 15,25 | 15,65 | -1,88% | - |
| 26.03.2026 | 15,75 | 16,40 | 15,55 | 15,95 | 0,00% | 2.892,00 |
| 25.03.2026 | 15,60 | 16,30 | 15,50 | 15,95 | 3,24% | 11.347,00 |
| 24.03.2026 | 15,30 | 16,00 | 15,20 | 15,45 | 1,98% | - |
| 23.03.2026 | 15,15 | 15,80 | 15,10 | 15,15 | -1,30% | 63,00 |
| 20.03.2026 | 15,35 | 15,65 | 15,10 | 15,35 | 0,00% | - |
| 19.03.2026 | 15,10 | 15,55 | 15,00 | 15,35 | -1,92% | - |
| 18.03.2026 | 15,60 | 15,80 | 15,30 | 15,65 | 1,95% | 440,00 |
| 17.03.2026 | 15,20 | 15,65 | 15,20 | 15,35 | 0,00% | - |
| 16.03.2026 | 15,60 | 15,70 | 15,25 | 15,35 | -0,32% | 90,00 |
| 13.03.2026 | 15,40 | 16,05 | 15,30 | 15,40 | -0,32% | 1.239,00 |
| 12.03.2026 | 15,20 | 15,55 | 14,95 | 15,45 | 0,65% | - |
| 11.03.2026 | 15,20 | 15,40 | 15,05 | 15,35 | 0,99% | - |
| 10.03.2026 | 15,20 | 15,75 | 15,15 | 15,20 | -0,33% | - |
| 09.03.2026 | 14,55 | 15,45 | 14,50 | 15,25 | 3,04% | 13.452,00 |
| 06.03.2026 | 15,40 | 15,50 | 14,65 | 14,80 | -3,58% | 563,00 |
| 05.03.2026 | 15,10 | 15,50 | 14,80 | 15,35 | 1,99% | 120,00 |
| 04.03.2026 | 14,85 | 15,20 | 14,65 | 15,05 | 0,33% | - |