2,500$
Echtzeit-Aktienkurs Vislink Technologies Inc
Bid:
Ask:
Aktienkurse zur Vislink Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 2,47 | 2,56 | 2,41 | 2,50 | 0,00% | 83.597,00 |
| 06.02.2025 | 2,50 | 2,58 | 2,42 | 2,50 | -3,10% | 38.871,00 |
| 05.02.2025 | 2,35 | 2,75 | 2,26 | 2,58 | 2,79% | 185.842,00 |
| 04.02.2025 | 2,03 | 2,75 | 2,03 | 2,51 | 23,65% | 333.631,00 |
| 03.02.2025 | 1,60 | 2,22 | 1,46 | 2,03 | -27,50% | 367.104,00 |
| 31.01.2025 | 3,66 | 3,80 | 2,80 | 2,80 | -21,57% | 184.850,00 |
| 30.01.2025 | 3,74 | 3,92 | 3,57 | 3,57 | -4,29% | 17.080,00 |
| 29.01.2025 | 3,71 | 3,73 | 3,71 | 3,73 | -0,53% | 1.352,00 |
| 28.01.2025 | 3,86 | 3,86 | 3,75 | 3,75 | -1,57% | 11.630,00 |
| 27.01.2025 | 3,95 | 3,95 | 3,81 | 3,81 | -3,54% | 14.668,00 |
| 24.01.2025 | 3,96 | 4,20 | 3,95 | 3,95 | 0,77% | 11.257,00 |
| 23.01.2025 | 3,77 | 3,95 | 3,77 | 3,92 | 3,43% | 12.782,00 |
| 22.01.2025 | 3,99 | 4,00 | 3,79 | 3,79 | 0,00% | 9.101,00 |
| 21.01.2025 | 3,80 | 3,85 | 3,66 | 3,79 | -0,26% | 35.944,00 |
| 17.01.2025 | 4,02 | 4,11 | 3,80 | 3,80 | -4,52% | 11.362,00 |
| 16.01.2025 | 4,01 | 4,01 | 3,98 | 3,98 | 1,27% | 1.833,00 |
| 15.01.2025 | 4,02 | 4,10 | 3,91 | 3,93 | -1,26% | 7.285,00 |
| 14.01.2025 | 4,04 | 4,04 | 3,98 | 3,98 | 3,38% | 3.537,00 |
| 13.01.2025 | 3,88 | 3,94 | 3,79 | 3,85 | 0,26% | 5.022,00 |
| 10.01.2025 | 3,87 | 4,07 | 3,76 | 3,84 | -3,44% | 43.873,00 |
| 08.01.2025 | 4,17 | 4,17 | 3,86 | 3,98 | -3,70% | 27.333,00 |
| 07.01.2025 | 4,38 | 4,38 | 4,05 | 4,13 | -1,90% | 10.413,00 |
| 06.01.2025 | 3,93 | 4,37 | 3,93 | 4,21 | 7,12% | 35.578,00 |
| 03.01.2025 | 3,95 | 4,18 | 3,88 | 3,93 | 2,88% | 19.183,00 |
| 02.01.2025 | 3,88 | 4,00 | 3,80 | 3,82 | -0,26% | 12.515,00 |
| 31.12.2024 | 3,72 | 3,91 | 3,72 | 3,83 | 1,86% | 11.342,00 |
| 30.12.2024 | 3,60 | 3,97 | 3,59 | 3,76 | 0,72% | 28.662,00 |
| 27.12.2024 | 3,60 | 3,79 | 3,54 | 3,73 | 0,35% | 8.971,00 |
| 26.12.2024 | 3,80 | 3,80 | 3,64 | 3,72 | -2,11% | 5.827,00 |
| 24.12.2024 | 3,62 | 3,80 | 3,60 | 3,80 | 4,97% | 6.046,00 |
| 23.12.2024 | 3,49 | 3,79 | 3,49 | 3,62 | 0,56% | 9.855,00 |
| 20.12.2024 | 3,46 | 3,62 | 3,40 | 3,60 | 7,46% | 11.661,00 |
| 19.12.2024 | 3,36 | 3,52 | 3,35 | 3,35 | -1,50% | 8.253,00 |
| 18.12.2024 | 3,55 | 3,63 | 3,30 | 3,40 | -6,05% | 32.291,00 |
| 17.12.2024 | 3,53 | 3,82 | 3,25 | 3,62 | -0,55% | 149.779,00 |
| 16.12.2024 | 3,50 | 4,08 | 3,34 | 3,64 | 5,20% | 221.398,00 |