1,760$
1,73%
Echtzeit-Aktienkurs Veea Inc
Bid:
Ask:
Aktienkurse zur Veea Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,72 | 1,80 | 1,68 | 1,75 | 1,16% | 10.410,00 |
| 02.07.2025 | 1,80 | 1,80 | 1,65 | 1,73 | -5,46% | 47.713,00 |
| 01.07.2025 | 1,83 | 1,87 | 1,83 | 1,83 | 0,00% | 12.050,00 |
| 30.06.2025 | 1,90 | 1,91 | 1,81 | 1,83 | -5,18% | 23.802,00 |
| 27.06.2025 | 1,95 | 1,95 | 1,76 | 1,93 | -0,52% | 51.313,00 |
| 26.06.2025 | 1,87 | 1,95 | 1,87 | 1,94 | 1,04% | 12.603,00 |
| 25.06.2025 | 1,88 | 1,92 | 1,87 | 1,92 | 2,67% | 18.238,00 |
| 24.06.2025 | 1,91 | 1,95 | 1,87 | 1,87 | 3,89% | 40.347,00 |
| 23.06.2025 | 1,80 | 1,99 | 1,80 | 1,80 | 0,00% | 66.603,00 |
| 20.06.2025 | 1,91 | 1,99 | 1,80 | 1,80 | -5,01% | 53.266,00 |
| 18.06.2025 | 1,97 | 1,97 | 1,80 | 1,90 | 2,43% | 13.435,00 |
| 17.06.2025 | 2,03 | 2,03 | 1,78 | 1,85 | -8,42% | 61.552,00 |
| 16.06.2025 | 2,05 | 2,05 | 1,95 | 2,02 | 0,00% | 39.568,00 |
| 13.06.2025 | 2,03 | 2,06 | 2,00 | 2,02 | -0,98% | 9.396,00 |
| 12.06.2025 | 2,05 | 2,10 | 2,02 | 2,04 | -2,86% | 32.252,00 |
| 11.06.2025 | 2,03 | 2,10 | 2,03 | 2,10 | 0,00% | 21.112,00 |
| 10.06.2025 | 2,05 | 2,10 | 2,01 | 2,10 | 0,00% | 14.997,00 |
| 09.06.2025 | 2,03 | 2,13 | 2,03 | 2,10 | 2,44% | 14.378,00 |
| 06.06.2025 | 1,97 | 2,12 | 1,97 | 2,05 | 1,49% | 18.416,00 |
| 05.06.2025 | 1,96 | 2,11 | 1,96 | 2,02 | -0,25% | 18.799,00 |
| 04.06.2025 | 2,07 | 2,10 | 2,00 | 2,03 | -3,57% | 19.281,00 |
| 03.06.2025 | 2,08 | 2,16 | 2,08 | 2,10 | 1,45% | 11.904,00 |
| 02.06.2025 | 2,01 | 2,17 | 2,01 | 2,07 | 2,99% | 39.932,00 |
| 30.05.2025 | 1,92 | 2,12 | 1,92 | 2,01 | 4,69% | 37.130,00 |
| 29.05.2025 | 2,10 | 2,15 | 1,92 | 1,92 | -6,80% | 46.885,00 |
| 28.05.2025 | 2,16 | 2,30 | 2,05 | 2,06 | -1,67% | 30.479,00 |
| 27.05.2025 | 2,28 | 2,30 | 2,05 | 2,10 | -2,10% | 54.813,00 |
| 23.05.2025 | 2,40 | 2,40 | 2,06 | 2,14 | -10,83% | 57.543,00 |
| 22.05.2025 | 2,40 | 2,49 | 2,35 | 2,40 | 2,13% | 36.042,00 |
| 21.05.2025 | 2,39 | 2,48 | 2,35 | 2,35 | -1,26% | 22.578,00 |
| 20.05.2025 | 2,48 | 2,50 | 2,31 | 2,38 | -4,03% | 34.044,00 |
| 19.05.2025 | 2,50 | 2,60 | 2,46 | 2,48 | 1,64% | 46.516,00 |
| 16.05.2025 | 2,03 | 2,50 | 2,03 | 2,44 | 20,20% | 53.063,00 |
| 15.05.2025 | 2,36 | 2,45 | 2,02 | 2,03 | -13,62% | 94.246,00 |
| 14.05.2025 | 1,79 | 2,57 | 1,79 | 2,35 | 39,88% | 212.932,00 |
| 13.05.2025 | 1,88 | 1,97 | 1,60 | 1,68 | -6,67% | 59.032,00 |
| 12.05.2025 | 1,65 | 1,86 | 1,65 | 1,80 | 12,50% | 58.531,00 |
| 09.05.2025 | 1,51 | 1,65 | 1,51 | 1,60 | 0,63% | 22.297,00 |
| 08.05.2025 | 1,49 | 1,59 | 1,47 | 1,59 | 6,00% | 15.743,00 |
| 07.05.2025 | 1,51 | 1,52 | 1,45 | 1,50 | -1,32% | 9.696,00 |
| 06.05.2025 | 1,53 | 1,53 | 1,49 | 1,52 | -0,65% | 3.983,00 |
| 05.05.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -1,29% | 4.179,00 |
| 02.05.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -3,13% | 18.389,00 |
| 01.05.2025 | 1,46 | 1,60 | 1,46 | 1,60 | 8,84% | 7.777,00 |
| 30.04.2025 | 1,52 | 1,52 | 1,44 | 1,47 | -3,92% | 11.970,00 |
| 29.04.2025 | 1,60 | 1,60 | 1,51 | 1,53 | -4,38% | 18.628,00 |
| 28.04.2025 | 1,65 | 1,65 | 1,45 | 1,60 | 1,91% | 39.310,00 |
| 25.04.2025 | 1,71 | 1,71 | 1,55 | 1,57 | -4,85% | 17.953,00 |
| 24.04.2025 | 1,71 | 1,71 | 1,64 | 1,65 | -1,20% | 8.264,00 |
| 23.04.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 1,21% | 6.887,00 |
| 22.04.2025 | 1,65 | 1,65 | 1,51 | 1,65 | 3,12% | 6.788,00 |
| 21.04.2025 | 1,63 | 1,63 | 1,57 | 1,60 | -1,84% | 6.214,00 |
| 17.04.2025 | 1,67 | 1,67 | 1,49 | 1,63 | 1,24% | 32.984,00 |
| 16.04.2025 | 1,68 | 1,68 | 1,52 | 1,61 | 1,26% | 10.328,00 |
| 15.04.2025 | 1,67 | 1,67 | 1,53 | 1,59 | -0,62% | 15.670,00 |
| 14.04.2025 | 1,60 | 1,64 | 1,54 | 1,60 | 0,00% | 38.329,00 |
| 11.04.2025 | 1,53 | 1,60 | 1,47 | 1,60 | 8,11% | 8.889,00 |
| 10.04.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -2,63% | 2.997,00 |
| 09.04.2025 | 1,51 | 1,52 | 1,46 | 1,52 | 0,00% | 7.646,00 |
| 08.04.2025 | 1,56 | 1,56 | 1,43 | 1,52 | 1,33% | 6.618,00 |
| 07.04.2025 | 1,40 | 1,50 | 1,40 | 1,50 | 0,67% | 11.471,00 |
| 04.04.2025 | 1,45 | 1,49 | 1,41 | 1,49 | 0,00% | 5.967,00 |
| 03.04.2025 | 1,59 | 1,59 | 1,45 | 1,49 | -1,97% | 5.659,00 |
| 02.04.2025 | 1,41 | 1,57 | 1,41 | 1,52 | 5,56% | 26.437,00 |
| 01.04.2025 | 1,46 | 1,50 | 1,42 | 1,44 | -3,36% | 7.015,00 |
| 31.03.2025 | 1,55 | 1,55 | 1,41 | 1,49 | -4,49% | 21.286,00 |
| 28.03.2025 | 1,55 | 1,56 | 1,53 | 1,56 | -1,89% | 4.196,00 |
| 27.03.2025 | 1,63 | 1,63 | 1,56 | 1,59 | -4,22% | 7.408,00 |
| 26.03.2025 | 1,62 | 1,67 | 1,60 | 1,66 | 2,47% | 7.410,00 |
| 25.03.2025 | 1,61 | 1,62 | 1,51 | 1,62 | -1,82% | 23.491,00 |
| 24.03.2025 | 1,66 | 1,72 | 1,65 | 1,65 | -1,79% | 16.148,00 |
| 21.03.2025 | 1,65 | 1,73 | 1,64 | 1,68 | -0,59% | 13.385,00 |
| 20.03.2025 | 1,45 | 1,71 | 1,45 | 1,69 | 16,55% | 11.950,00 |
| 19.03.2025 | 1,35 | 1,47 | 1,33 | 1,45 | 7,41% | 50.006,00 |
| 18.03.2025 | 1,60 | 1,63 | 1,34 | 1,35 | -14,56% | 65.739,00 |
| 17.03.2025 | 1,70 | 1,73 | 1,58 | 1,58 | -8,14% | 50.068,00 |
| 14.03.2025 | 1,71 | 1,76 | 1,68 | 1,72 | 1,78% | 15.653,00 |
| 13.03.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -2,87% | 13.835,00 |
| 12.03.2025 | 1,72 | 1,78 | 1,71 | 1,74 | 2,35% | 15.087,00 |
| 11.03.2025 | 1,76 | 1,76 | 1,70 | 1,70 | -1,16% | 11.413,00 |
| 10.03.2025 | 1,82 | 1,82 | 1,72 | 1,72 | -2,82% | 16.299,00 |
| 07.03.2025 | 1,75 | 1,86 | 1,75 | 1,77 | 0,57% | 19.392,00 |
| 06.03.2025 | 1,76 | 1,84 | 1,76 | 1,76 | -1,12% | 15.714,00 |
| 05.03.2025 | 1,70 | 1,90 | 1,70 | 1,78 | 5,33% | 23.060,00 |
| 04.03.2025 | 1,85 | 1,90 | 1,66 | 1,69 | -7,14% | 46.762,00 |
| 03.03.2025 | 1,95 | 1,95 | 1,82 | 1,82 | -4,71% | 27.123,00 |
| 28.02.2025 | 1,87 | 1,92 | 1,85 | 1,91 | 3,24% | 15.776,00 |
| 27.02.2025 | 1,99 | 1,99 | 1,85 | 1,85 | -5,13% | 34.019,00 |
| 26.02.2025 | 1,82 | 1,99 | 1,82 | 1,95 | 7,14% | 90.606,00 |
| 25.02.2025 | 2,10 | 2,19 | 1,79 | 1,82 | -11,22% | 92.266,00 |
| 24.02.2025 | 2,29 | 2,29 | 2,03 | 2,05 | -9,69% | 115.263,00 |
| 21.02.2025 | 2,36 | 2,40 | 2,27 | 2,27 | -3,81% | 48.284,00 |
| 20.02.2025 | 2,44 | 2,50 | 2,36 | 2,36 | -2,88% | 55.971,00 |
| 19.02.2025 | 2,69 | 2,71 | 2,39 | 2,43 | -7,60% | 60.118,00 |
| 18.02.2025 | 3,00 | 3,00 | 2,60 | 2,63 | -7,07% | 49.976,00 |
| 14.02.2025 | 2,96 | 2,96 | 2,80 | 2,83 | -4,39% | 19.064,00 |
| 13.02.2025 | 2,60 | 2,99 | 2,60 | 2,96 | 13,85% | 64.390,00 |
| 12.02.2025 | 2,84 | 2,85 | 2,60 | 2,60 | -8,45% | 42.917,00 |
| 11.02.2025 | 3,13 | 3,13 | 2,83 | 2,84 | -7,19% | 47.622,00 |
| 10.02.2025 | 2,93 | 3,14 | 2,85 | 3,06 | 7,75% | 41.924,00 |