1,021€
6,35%
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 | 0,98 | 1,02 | 1,29% | - |
| 03.06.2025 | 0,96 | 1,01 | 0,96 | 1,01 | 3,39% | - |
| 02.06.2025 | 0,97 | 1,01 | 0,96 | 0,97 | 0,10% | - |
| 30.05.2025 | 1,04 | 1,09 | 0,97 | 0,97 | -7,42% | - |
| 29.05.2025 | 1,20 | 1,22 | 1,04 | 1,05 | -9,79% | - |
| 28.05.2025 | 1,03 | 1,19 | 1,03 | 1,17 | 12,34% | - |
| 27.05.2025 | 0,96 | 1,06 | 0,95 | 1,04 | 7,91% | - |
| 26.05.2025 | 0,96 | 0,97 | 0,96 | 0,96 | 1,59% | - |
| 23.05.2025 | 0,96 | 0,97 | 0,93 | 0,95 | -1,66% | - |
| 22.05.2025 | 0,94 | 0,98 | 0,91 | 0,96 | 2,23% | - |
| 21.05.2025 | 0,96 | 0,99 | 0,93 | 0,94 | -3,98% | - |
| 20.05.2025 | 1,02 | 1,04 | 0,98 | 0,98 | -3,83% | - |
| 19.05.2025 | 0,99 | 1,03 | 0,95 | 1,02 | -0,20% | - |
| 16.05.2025 | 0,96 | 1,03 | 0,95 | 1,02 | 7,25% | - |
| 15.05.2025 | 0,99 | 1,00 | 0,94 | 0,95 | -2,86% | - |
| 14.05.2025 | 0,96 | 0,99 | 0,93 | 0,98 | 2,94% | - |
| 13.05.2025 | 0,87 | 1,05 | 0,87 | 0,95 | -13,77% | 12.351,00 |
| 12.05.2025 | 1,10 | 1,18 | 1,09 | 1,10 | 3,08% | - |
| 09.05.2025 | 1,03 | 1,08 | 1,00 | 1,07 | 5,00% | - |
| 08.05.2025 | 0,99 | 1,05 | 0,99 | 1,02 | 2,51% | - |
| 07.05.2025 | 1,00 | 1,01 | 0,97 | 1,00 | 0,61% | - |
| 06.05.2025 | 0,98 | 1,00 | 0,96 | 0,99 | 0,41% | - |
| 05.05.2025 | 0,97 | 1,02 | 0,96 | 0,99 | 0,82% | - |
| 02.05.2025 | 0,98 | 1,02 | 0,97 | 0,98 | -2,40% | - |
| 30.04.2025 | 1,02 | 1,03 | 0,95 | 1,00 | -1,38% | - |
| 29.04.2025 | 1,03 | 1,04 | 0,99 | 1,02 | -0,49% | 2.000,00 |
| 28.04.2025 | 1,04 | 1,11 | 1,00 | 1,02 | -4,67% | 150,00 |
| 25.04.2025 | 1,08 | 1,09 | 1,03 | 1,07 | 1,13% | - |
| 24.04.2025 | 1,02 | 1,06 | 1,00 | 1,06 | 3,62% | - |
| 23.04.2025 | 1,01 | 1,09 | 1,01 | 1,02 | 1,79% | - |
| 22.04.2025 | 1,00 | 1,04 | 0,97 | 1,00 | -2,05% | - |
| 17.04.2025 | 1,03 | 1,06 | 1,00 | 1,02 | -3,40% | - |
| 16.04.2025 | 1,03 | 1,06 | 1,01 | 1,06 | 0,09% | - |
| 15.04.2025 | 1,07 | 1,10 | 1,03 | 1,06 | -1,85% | 752,00 |
| 14.04.2025 | 1,09 | 1,16 | 1,03 | 1,08 | 0,75% | - |
| 11.04.2025 | 1,08 | 1,08 | 1,01 | 1,07 | 1,90% | - |
| 10.04.2025 | 1,15 | 1,15 | 1,02 | 1,05 | -8,61% | 700,00 |
| 09.04.2025 | 0,98 | 1,18 | 0,98 | 1,15 | 13,97% | 2.000,00 |
| 08.04.2025 | 1,09 | 1,15 | 0,97 | 1,01 | -5,61% | 13.894,00 |
| 07.04.2025 | 1,01 | 1,19 | 0,97 | 1,07 | 0,47% | - |
| 04.04.2025 | 1,04 | 1,08 | 0,92 | 1,06 | 2,41% | - |
| 03.04.2025 | 1,03 | 1,09 | 1,01 | 1,04 | -7,23% | - |
| 02.04.2025 | 1,13 | 1,15 | 1,07 | 1,12 | 2,85% | - |
| 01.04.2025 | 1,14 | 1,18 | 1,08 | 1,09 | -4,64% | - |
| 31.03.2025 | 1,11 | 1,16 | 1,06 | 1,14 | 3,54% | 5.624,00 |
| 28.03.2025 | 1,20 | 1,23 | 1,07 | 1,10 | -6,60% | - |
| 27.03.2025 | 1,24 | 1,26 | 1,16 | 1,18 | 1,11% | 819,00 |
| 26.03.2025 | 1,41 | 1,47 | 1,12 | 1,17 | -17,86% | 1.400,00 |
| 25.03.2025 | 1,46 | 1,54 | 1,33 | 1,42 | -3,40% | - |
| 24.03.2025 | 1,39 | 1,57 | 1,38 | 1,47 | 8,16% | - |
| 21.03.2025 | 1,26 | 1,39 | 1,22 | 1,36 | 9,85% | 5.000,00 |
| 20.03.2025 | 1,26 | 1,29 | 1,20 | 1,24 | -1,74% | - |
| 19.03.2025 | 1,17 | 1,29 | 1,17 | 1,26 | 7,41% | - |
| 18.03.2025 | 1,20 | 1,23 | 1,13 | 1,17 | -1,76% | - |
| 17.03.2025 | 1,17 | 1,23 | 1,14 | 1,20 | 1,96% | - |
| 14.03.2025 | 1,09 | 1,19 | 1,02 | 1,17 | 12,05% | - |
| 13.03.2025 | 1,03 | 1,07 | 0,97 | 1,05 | 3,05% | - |
| 12.03.2025 | 1,00 | 1,04 | 0,95 | 1,02 | 2,11% | 280,00 |
| 11.03.2025 | 0,95 | 1,00 | 0,92 | 0,99 | 3,54% | - |
| 10.03.2025 | 1,04 | 1,05 | 0,92 | 0,96 | -9,86% | 5.000,00 |
| 07.03.2025 | 1,11 | 1,11 | 0,98 | 1,07 | -2,20% | - |
| 06.03.2025 | 1,21 | 1,24 | 1,09 | 1,09 | -10,59% | - |
| 05.03.2025 | 1,28 | 1,28 | 1,16 | 1,22 | 4,64% | - |
| 04.03.2025 | 1,21 | 1,26 | 1,13 | 1,16 | -2,84% | - |
| 03.03.2025 | 1,39 | 1,45 | 1,20 | 1,20 | -14,61% | - |
| 28.02.2025 | 1,31 | 1,41 | 1,25 | 1,40 | 6,21% | - |
| 27.02.2025 | 1,38 | 1,43 | 1,30 | 1,32 | -3,44% | - |
| 26.02.2025 | 1,30 | 1,43 | 1,24 | 1,37 | 10,86% | - |
| 25.02.2025 | 1,30 | 1,39 | 1,23 | 1,23 | -5,37% | - |
| 24.02.2025 | 1,46 | 1,59 | 1,29 | 1,30 | -8,81% | - |
| 21.02.2025 | 1,65 | 1,69 | 1,43 | 1,43 | -10,90% | - |
| 20.02.2025 | 1,70 | 2,14 | 1,44 | 1,61 | -5,20% | 150,00 |
| 19.02.2025 | 1,27 | 1,74 | 1,26 | 1,69 | 32,47% | - |
| 18.02.2025 | 1,27 | 1,31 | 1,22 | 1,28 | 0,24% | - |
| 17.02.2025 | 1,28 | 1,28 | 1,24 | 1,28 | 0,24% | - |
| 14.02.2025 | 1,29 | 1,36 | 1,25 | 1,27 | -1,78% | 5,00 |
| 13.02.2025 | 1,33 | 1,35 | 1,25 | 1,30 | -2,85% | - |
| 12.02.2025 | 1,38 | 1,39 | 1,29 | 1,33 | -1,70% | - |
| 11.02.2025 | 1,48 | 1,48 | 1,34 | 1,36 | -9,18% | - |
| 10.02.2025 | 1,51 | 1,61 | 1,42 | 1,49 | 1,08% | - |
| 07.02.2025 | 1,42 | 1,51 | 1,40 | 1,48 | 3,36% | - |
| 06.02.2025 | 1,49 | 1,54 | 1,39 | 1,43 | -2,52% | - |
| 05.02.2025 | 1,53 | 1,66 | 1,44 | 1,47 | -2,72% | 17.500,00 |
| 04.02.2025 | 1,40 | 1,59 | 1,38 | 1,51 | 11,22% | - |
| 03.02.2025 | 1,52 | 1,56 | 1,33 | 1,36 | -11,32% | - |
| 31.01.2025 | 1,52 | 1,65 | 1,46 | 1,53 | 1,80% | - |
| 30.01.2025 | 1,44 | 1,51 | 1,41 | 1,50 | 5,26% | 2.702,00 |
| 29.01.2025 | 1,55 | 1,59 | 1,41 | 1,43 | -7,34% | - |
| 28.01.2025 | 1,52 | 1,61 | 1,47 | 1,54 | 2,94% | - |
| 27.01.2025 | 1,58 | 1,60 | 1,43 | 1,50 | -8,34% | 6.900,00 |
| 24.01.2025 | 1,75 | 1,84 | 1,61 | 1,63 | -7,07% | 2.710,00 |
| 23.01.2025 | 1,52 | 1,88 | 1,52 | 1,76 | 14,56% | - |
| 22.01.2025 | 1,56 | 1,63 | 1,45 | 1,53 | -0,52% | 1.800,00 |
| 21.01.2025 | 1,47 | 1,61 | 1,37 | 1,54 | 4,48% | - |
| 20.01.2025 | 1,41 | 1,47 | 1,40 | 1,47 | 6,27% | - |
| 17.01.2025 | 1,18 | 1,45 | 1,18 | 1,39 | 16,65% | 2.200,00 |
| 16.01.2025 | 1,25 | 1,29 | 1,18 | 1,19 | -4,04% | 7.000,00 |
| 15.01.2025 | 1,19 | 1,32 | 1,16 | 1,24 | 5,00% | - |
| 14.01.2025 | 1,19 | 1,23 | 1,14 | 1,18 | 1,72% | - |
| 13.01.2025 | 1,25 | 1,29 | 1,09 | 1,16 | -6,07% | - |