0,630$
-4,40%
Echtzeit-Aktienkurs Vision Marine Technologies Inc
Bid:
Ask:
Aktienkurse zur Vision Marine Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 0,63 | 0,64 | 0,63 | 0,63 | -4,40% | 1.832,00 |
| 07.03.2025 | 0,63 | 0,68 | 0,63 | 0,66 | 2,97% | 183.672,00 |
| 06.03.2025 | 0,64 | 0,67 | 0,59 | 0,64 | 3,23% | 289.373,00 |
| 05.03.2025 | 0,63 | 0,64 | 0,60 | 0,62 | -5,65% | 243.420,00 |
| 04.03.2025 | 0,67 | 0,68 | 0,57 | 0,66 | -8,33% | 620.198,00 |
| 03.03.2025 | 0,75 | 0,75 | 0,68 | 0,72 | -6,91% | 849.895,00 |
| 28.02.2025 | 0,85 | 0,90 | 0,75 | 0,77 | -18,86% | 1.295.293,00 |
| 27.02.2025 | 0,90 | 1,01 | 0,79 | 0,95 | 29,82% | 27.451.026,00 |
| 26.02.2025 | 0,77 | 0,77 | 0,73 | 0,73 | -2,53% | 207.976,00 |
| 25.02.2025 | 0,78 | 0,79 | 0,70 | 0,75 | -9,47% | 490.336,00 |
| 24.02.2025 | 0,85 | 0,85 | 0,75 | 0,83 | -3,66% | 861.317,00 |
| 21.02.2025 | 1,14 | 1,15 | 0,83 | 0,86 | -12,26% | 19.162.058,00 |
| 20.02.2025 | 1,06 | 1,10 | 0,90 | 0,98 | -6,65% | 1.710.070,00 |
| 19.02.2025 | 1,10 | 1,11 | 1,02 | 1,05 | -3,67% | 2.708.813,00 |
| 18.02.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -1,80% | 452.095,00 |
| 14.02.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -4,31% | 321.845,00 |
| 13.02.2025 | 1,11 | 1,18 | 1,11 | 1,16 | -0,85% | 212.402,00 |
| 12.02.2025 | 1,19 | 1,19 | 1,13 | 1,17 | 7,34% | 717.236,00 |
| 11.02.2025 | 1,14 | 1,16 | 1,07 | 1,09 | -6,84% | 608.985,00 |
| 10.02.2025 | 1,19 | 1,25 | 1,16 | 1,17 | -0,85% | 817.454,00 |
| 07.02.2025 | 1,24 | 1,24 | 1,14 | 1,18 | -3,28% | 747.096,00 |
| 06.02.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -1,61% | 1.644.903,00 |
| 05.02.2025 | 1,24 | 1,31 | 1,20 | 1,24 | -0,80% | 1.164.502,00 |
| 04.02.2025 | 1,17 | 1,27 | 1,12 | 1,25 | 7,76% | 1.576.506,00 |
| 03.02.2025 | 1,20 | 1,23 | 1,13 | 1,16 | -9,38% | 473.077,00 |
| 31.01.2025 | 1,30 | 1,30 | 1,25 | 1,28 | 5,79% | 600.332,00 |
| 30.01.2025 | 1,42 | 1,42 | 1,21 | 1,21 | -14,18% | 916.777,00 |
| 29.01.2025 | 1,45 | 1,47 | 1,41 | 1,41 | -1,40% | 264.569,00 |
| 28.01.2025 | 1,47 | 1,48 | 1,40 | 1,43 | -1,38% | 565.658,00 |
| 27.01.2025 | 1,50 | 1,58 | 1,44 | 1,45 | -6,45% | 811.069,00 |
| 24.01.2025 | 1,64 | 1,66 | 1,52 | 1,55 | -4,32% | 478.569,00 |
| 23.01.2025 | 1,78 | 1,81 | 1,57 | 1,62 | -12,43% | 1.004.213,00 |
| 22.01.2025 | 1,85 | 1,95 | 1,85 | 1,85 | 0,54% | 1.077.655,00 |
| 21.01.2025 | 1,96 | 1,96 | 1,79 | 1,84 | -3,66% | 987.059,00 |
| 17.01.2025 | 1,81 | 1,97 | 1,79 | 1,91 | 4,37% | 1.264.337,00 |
| 16.01.2025 | 1,80 | 1,95 | 1,77 | 1,83 | -10,73% | 1.744.496,00 |
| 15.01.2025 | 2,03 | 2,55 | 1,70 | 2,05 | 46,43% | 67.133.187,00 |
| 14.01.2025 | 1,52 | 1,56 | 1,40 | 1,40 | -14,63% | 10.787.790,00 |
| 13.01.2025 | 1,67 | 1,73 | 1,51 | 1,64 | -23,72% | 3.821.664,00 |
| 10.01.2025 | 2,30 | 3,90 | 2,05 | 2,15 | 41,45% | 175.570.209,00 |
| 08.01.2025 | 1,68 | 1,68 | 1,51 | 1,52 | -7,88% | 236.845,00 |
| 07.01.2025 | 1,59 | 1,71 | 1,56 | 1,65 | 4,43% | 207.238,00 |
| 06.01.2025 | 1,62 | 1,64 | 1,57 | 1,58 | -1,25% | 166.970,00 |
| 03.01.2025 | 1,54 | 1,62 | 1,52 | 1,60 | 5,96% | 202.989,00 |
| 02.01.2025 | 1,58 | 1,64 | 1,50 | 1,51 | -5,03% | 216.735,00 |
| 31.12.2024 | 1,57 | 1,71 | 1,56 | 1,59 | 2,58% | 641.913,00 |
| 30.12.2024 | 1,59 | 1,62 | 1,52 | 1,55 | -4,32% | 428.594,00 |
| 27.12.2024 | 1,64 | 1,76 | 1,52 | 1,62 | 3,18% | 883.901,00 |
| 26.12.2024 | 1,47 | 1,61 | 1,43 | 1,57 | 5,37% | 541.332,00 |
| 24.12.2024 | 1,64 | 1,65 | 1,47 | 1,49 | -3,87% | 6.217.847,00 |
| 23.12.2024 | 1,55 | 1,73 | 1,49 | 1,55 | 4,03% | 554.017,00 |
| 20.12.2024 | 1,52 | 1,53 | 1,42 | 1,49 | -0,67% | 189.069,00 |
| 19.12.2024 | 1,54 | 1,59 | 1,48 | 1,50 | 0,00% | 341.315,00 |
| 18.12.2024 | 1,50 | 1,54 | 1,44 | 1,50 | 2,74% | 268.606,00 |
| 17.12.2024 | 1,51 | 1,55 | 1,30 | 1,46 | -0,68% | 367.257,00 |
| 16.12.2024 | 1,52 | 1,60 | 1,45 | 1,47 | 1,38% | 520.667,00 |