0,650$
-4,69%
Echtzeit-Aktienkurs Movano Inc
Bid:
Ask:
Aktienkurse zur Movano Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,00 | 21,00 | 18,90 | 19,07 | -9,30% | 49.094,00 |
| 28.05.2026 | 21,52 | 22,30 | 20,29 | 21,02 | -3,09% | 50.836,00 |
| 27.05.2026 | 22,58 | 22,63 | 20,75 | 21,69 | -6,19% | 74.071,00 |
| 26.05.2026 | 22,00 | 24,67 | 21,62 | 23,12 | 1,00% | 58.801,00 |
| 22.05.2026 | 23,00 | 24,46 | 20,31 | 22,89 | -5,67% | 82.192,00 |
| 21.05.2026 | 23,60 | 25,00 | 22,36 | 24,27 | 1,57% | 93.560,00 |
| 20.05.2026 | 23,18 | 25,90 | 20,11 | 23,89 | 7,61% | 123.119,00 |
| 19.05.2026 | 18,38 | 22,88 | 18,10 | 22,20 | 19,97% | 133.353,00 |
| 18.05.2026 | 20,32 | 20,56 | 17,53 | 18,51 | -7,01% | 59.736,00 |
| 15.05.2026 | 20,92 | 21,14 | 19,44 | 19,90 | -4,24% | 61.820,00 |
| 14.05.2026 | 19,00 | 21,93 | 18,29 | 20,78 | 7,17% | 126.886,00 |
| 13.05.2026 | 15,17 | 19,74 | 14,06 | 19,39 | 28,50% | 175.948,00 |
| 12.05.2026 | 14,44 | 15,42 | 13,11 | 15,09 | 7,56% | 76.110,00 |
| 11.05.2026 | 13,72 | 14,56 | 13,54 | 14,03 | 0,57% | 43.396,00 |
| 08.05.2026 | 14,15 | 14,15 | 13,50 | 13,95 | -0,07% | 53.313,00 |
| 07.05.2026 | 13,70 | 14,38 | 13,54 | 13,96 | 3,64% | 52.341,00 |
| 06.05.2026 | 13,60 | 14,42 | 13,10 | 13,47 | -3,30% | 49.042,00 |
| 05.05.2026 | 13,78 | 14,20 | 13,36 | 13,93 | 6,34% | 28.872,00 |
| 04.05.2026 | 14,70 | 14,70 | 12,38 | 13,10 | -10,94% | 111.277,00 |
| 01.05.2026 | 16,48 | 16,48 | 14,59 | 14,71 | -7,48% | 51.666,00 |
| 30.04.2026 | 15,98 | 16,10 | 15,30 | 15,90 | 0,32% | 26.118,00 |
| 29.04.2026 | 17,03 | 17,46 | 15,56 | 15,85 | -9,12% | 55.000,00 |
| 28.04.2026 | 17,93 | 17,93 | 17,39 | 17,44 | -2,79% | 13.588,00 |
| 27.04.2026 | 17,03 | 18,25 | 16,27 | 17,94 | 4,79% | 33.585,00 |
| 24.04.2026 | 16,25 | 18,90 | 16,03 | 17,12 | 3,29% | 61.387,00 |
| 23.04.2026 | 16,82 | 17,00 | 16,20 | 16,58 | -4,52% | 40.525,00 |
| 22.04.2026 | 17,15 | 17,52 | 16,72 | 17,36 | 2,12% | 39.294,00 |
| 21.04.2026 | 16,85 | 17,21 | 16,36 | 17,00 | 1,13% | 26.240,00 |
| 20.04.2026 | 15,76 | 17,28 | 15,76 | 16,81 | 2,50% | 40.097,00 |
| 17.04.2026 | 15,64 | 16,87 | 15,61 | 16,40 | 4,43% | 64.872,00 |
| 16.04.2026 | 15,13 | 17,50 | 15,13 | 15,71 | 6,66% | 89.158,00 |
| 15.04.2026 | 15,00 | 15,80 | 13,66 | 14,73 | -8,08% | 69.602,00 |
| 14.04.2026 | 13,33 | 16,24 | 12,51 | 16,02 | 20,54% | 120.274,00 |
| 13.04.2026 | 10,87 | 13,49 | 10,87 | 13,29 | 21,93% | 93.460,00 |
| 10.04.2026 | 11,50 | 11,95 | 10,75 | 10,90 | -5,49% | 65.336,00 |
| 09.04.2026 | 11,00 | 12,71 | 10,91 | 11,53 | 4,85% | 84.729,00 |
| 08.04.2026 | 12,32 | 12,32 | 10,70 | 11,00 | -9,32% | 132.902,00 |
| 07.04.2026 | 9,09 | 12,98 | 8,80 | 12,13 | 17,31% | 1.052.110,00 |
| 06.04.2026 | 11,51 | 11,70 | 10,21 | 10,34 | -10,17% | 32.695,00 |
| 02.04.2026 | 11,30 | 12,40 | 11,30 | 11,51 | -2,46% | 29.765,00 |
| 01.04.2026 | 13,66 | 13,66 | 11,03 | 11,80 | -13,74% | 47.529,00 |
| 31.03.2026 | 14,84 | 16,51 | 13,36 | 13,68 | -11,91% | 25.732,00 |
| 30.03.2026 | 18,71 | 18,71 | 15,10 | 15,53 | -15,32% | 55.199,00 |
| 27.03.2026 | 15,10 | 20,00 | 14,96 | 18,34 | 25,79% | 169.596,00 |
| 26.03.2026 | 14,50 | 16,64 | 14,50 | 14,58 | 1,60% | 43.458,00 |
| 25.03.2026 | 13,52 | 15,46 | 13,52 | 14,35 | 5,32% | 42.503,00 |
| 24.03.2026 | 13,50 | 13,90 | 13,50 | 13,63 | 2,29% | 15.274,00 |
| 23.03.2026 | 14,10 | 14,36 | 12,50 | 13,32 | -4,93% | 40.011,00 |
| 20.03.2026 | 14,85 | 15,04 | 13,06 | 14,01 | -3,65% | 53.655,00 |
| 19.03.2026 | 15,51 | 15,74 | 14,37 | 14,54 | -3,64% | 16.084,00 |
| 18.03.2026 | 14,51 | 15,66 | 14,51 | 15,09 | 1,75% | 18.572,00 |
| 17.03.2026 | 14,15 | 15,57 | 13,61 | 14,83 | 2,77% | 23.659,00 |
| 16.03.2026 | 13,40 | 14,50 | 13,33 | 14,43 | 8,99% | 21.278,00 |
| 13.03.2026 | 13,32 | 14,75 | 12,74 | 13,24 | 1,61% | 18.805,00 |
| 12.03.2026 | 13,59 | 14,14 | 12,67 | 13,03 | -7,00% | 89.170,00 |
| 11.03.2026 | 14,04 | 14,29 | 13,19 | 14,01 | -3,18% | 15.824,00 |
| 10.03.2026 | 13,13 | 14,50 | 12,94 | 14,47 | 7,99% | 19.608,00 |
| 09.03.2026 | 12,90 | 13,50 | 12,60 | 13,40 | -0,74% | 13.854,00 |
| 06.03.2026 | 14,70 | 15,00 | 12,82 | 13,50 | -7,15% | 61.040,00 |
| 05.03.2026 | 14,14 | 15,51 | 14,14 | 14,54 | 5,36% | 32.263,00 |
| 04.03.2026 | 13,36 | 14,01 | 13,00 | 13,80 | 0,44% | 78.905,00 |
| 03.03.2026 | 12,98 | 13,78 | 12,08 | 13,74 | 6,10% | 44.240,00 |
| 02.03.2026 | 11,05 | 13,11 | 11,05 | 12,95 | 13,60% | 38.405,00 |
| 27.02.2026 | 11,22 | 11,67 | 11,21 | 11,40 | -0,96% | 34.219,00 |
| 26.02.2026 | 11,94 | 11,97 | 11,01 | 11,51 | -5,27% | 38.103,00 |
| 25.02.2026 | 10,52 | 12,35 | 10,52 | 12,15 | 14,30% | 41.945,00 |
| 24.02.2026 | 10,06 | 10,97 | 10,01 | 10,63 | 5,56% | 68.620,00 |
| 23.02.2026 | 10,64 | 10,95 | 10,04 | 10,07 | -7,53% | 13.859,00 |
| 20.02.2026 | 10,70 | 10,99 | 10,41 | 10,89 | 1,49% | 39.593,00 |
| 19.02.2026 | 11,12 | 11,40 | 10,72 | 10,73 | -5,13% | 39.009,00 |
| 18.02.2026 | 11,50 | 11,54 | 11,08 | 11,31 | -1,22% | 109.569,00 |
| 17.02.2026 | 11,41 | 11,81 | 10,50 | 11,45 | -2,72% | 83.550,00 |
| 13.02.2026 | 11,79 | 11,90 | 11,50 | 11,77 | -5,69% | 47.354,00 |
| 12.02.2026 | 13,14 | 13,26 | 11,84 | 12,48 | -7,96% | 149.650,00 |
| 11.02.2026 | 13,12 | 13,61 | 13,12 | 13,56 | 0,30% | 114.211,00 |
| 10.02.2026 | 13,16 | 13,62 | 13,16 | 13,52 | 0,15% | 232.270,00 |
| 09.02.2026 | 13,48 | 14,45 | 13,46 | 13,50 | -3,30% | 148.361,00 |
| 06.02.2026 | 14,30 | 16,25 | 13,25 | 13,96 | 2,87% | 455.527,00 |
| 05.02.2026 | 12,69 | 13,69 | 12,68 | 13,57 | -1,45% | 145.330,00 |
| 04.02.2026 | 13,26 | 13,77 | 12,74 | 13,77 | 4,87% | 54.773,00 |
| 03.02.2026 | 14,89 | 16,00 | 12,80 | 13,13 | -11,64% | 145.304,00 |
| 02.02.2026 | 17,30 | 17,70 | 14,00 | 14,86 | -13,25% | 175.845,00 |
| 30.01.2026 | 18,54 | 19,00 | 16,93 | 17,13 | -10,17% | 190.267,00 |
| 29.01.2026 | 17,11 | 21,50 | 16,47 | 19,07 | 4,44% | 504.317,00 |
| 28.01.2026 | 20,70 | 22,40 | 18,00 | 18,26 | -11,01% | 547.919,00 |
| 27.01.2026 | 19,05 | 34,87 | 18,50 | 20,52 | 5,02% | 3.882.252,00 |
| 26.01.2026 | 15,56 | 21,95 | 15,17 | 19,54 | 16,73% | 3.101.370,00 |
| 23.01.2026 | 20,14 | 23,90 | 15,01 | 16,74 | 140,17% | 42.592.079,00 |
| 22.01.2026 | 7,17 | 7,17 | 6,81 | 6,97 | -2,24% | 6.824.436,00 |
| 21.01.2026 | 6,94 | 7,13 | 6,80 | 7,13 | 0,71% | 19.535,00 |
| 20.01.2026 | 7,16 | 7,16 | 7,00 | 7,08 | -1,12% | 17.576,00 |
| 16.01.2026 | 6,96 | 7,16 | 6,80 | 7,16 | 1,85% | 11.266,00 |
| 15.01.2026 | 6,92 | 7,05 | 6,55 | 7,03 | 1,59% | 10.346,00 |
| 14.01.2026 | 6,76 | 7,15 | 6,16 | 6,92 | -1,84% | 36.427,00 |
| 13.01.2026 | 7,08 | 7,13 | 6,82 | 7,05 | 1,08% | 20.643,00 |
| 12.01.2026 | 7,26 | 7,57 | 6,74 | 6,98 | -6,88% | 25.043,00 |
| 09.01.2026 | 7,16 | 7,49 | 7,16 | 7,49 | 4,58% | 8.365,00 |
| 08.01.2026 | 7,60 | 7,65 | 7,14 | 7,16 | -4,51% | 29.369,00 |
| 07.01.2026 | 7,76 | 7,96 | 6,99 | 7,50 | -3,60% | 43.291,00 |
| 06.01.2026 | 8,04 | 8,43 | 7,50 | 7,78 | -5,93% | 28.351,00 |