1,161$
5,55%
Echtzeit-Aktienkurs Vivos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vivos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 1,09 | 1,17 | 1,09 | 1,16 | 5,45% | 68.326,00 |
| 30.03.2026 | 1,17 | 1,17 | 1,09 | 1,10 | -4,35% | 88.668,00 |
| 27.03.2026 | 1,15 | 1,20 | 1,11 | 1,15 | -3,36% | 134.373,00 |
| 26.03.2026 | 1,13 | 1,36 | 1,10 | 1,19 | 4,39% | 255.227,00 |
| 25.03.2026 | 1,15 | 1,20 | 1,09 | 1,14 | -0,87% | 85.877,00 |
| 24.03.2026 | 1,17 | 1,18 | 1,12 | 1,15 | -2,54% | 111.155,00 |
| 23.03.2026 | 1,23 | 1,26 | 1,18 | 1,18 | -3,28% | 44.153,00 |
| 20.03.2026 | 1,35 | 1,35 | 1,19 | 1,22 | -4,69% | 202.874,00 |
| 19.03.2026 | 1,36 | 1,36 | 1,26 | 1,28 | -4,48% | 56.781,00 |
| 18.03.2026 | 1,37 | 1,45 | 1,29 | 1,34 | 1,52% | 257.371,00 |
| 17.03.2026 | 1,30 | 1,39 | 1,30 | 1,32 | 1,54% | 95.179,00 |
| 16.03.2026 | 1,28 | 1,33 | 1,26 | 1,30 | 4,84% | 40.122,00 |
| 13.03.2026 | 1,27 | 1,34 | 1,19 | 1,24 | -4,62% | 216.022,00 |
| 12.03.2026 | 1,37 | 1,40 | 1,29 | 1,30 | -2,99% | 80.867,00 |
| 11.03.2026 | 1,34 | 1,50 | 1,30 | 1,34 | -0,37% | 432.714,00 |
| 10.03.2026 | 1,34 | 1,36 | 1,30 | 1,35 | 1,13% | 23.161,00 |
| 09.03.2026 | 1,30 | 1,37 | 1,26 | 1,33 | 0,00% | 43.269,00 |
| 06.03.2026 | 1,38 | 1,38 | 1,29 | 1,33 | -3,62% | 50.993,00 |
| 05.03.2026 | 1,39 | 1,43 | 1,34 | 1,38 | -4,17% | 84.445,00 |
| 04.03.2026 | 1,37 | 1,49 | 1,36 | 1,44 | 6,67% | 77.540,00 |
| 03.03.2026 | 1,48 | 1,48 | 1,33 | 1,35 | -4,26% | 63.020,00 |
| 02.03.2026 | 1,35 | 1,45 | 1,32 | 1,41 | 0,71% | 58.403,00 |
| 27.02.2026 | 1,46 | 1,48 | 1,37 | 1,40 | -3,45% | 54.703,00 |
| 26.02.2026 | 1,50 | 1,50 | 1,39 | 1,45 | 0,00% | 93.803,00 |
| 25.02.2026 | 1,54 | 1,67 | 1,45 | 1,45 | -5,87% | 432,00 |
| 24.02.2026 | 1,59 | 1,59 | 1,50 | 1,54 | 2,02% | 432,00 |
| 23.02.2026 | 1,59 | 1,62 | 1,51 | 1,51 | -7,36% | 432,00 |
| 20.02.2026 | 1,64 | 1,72 | 1,58 | 1,63 | 0,00% | 19.977,00 |
| 19.02.2026 | 1,60 | 1,71 | 1,58 | 1,63 | 0,62% | 41.283,00 |
| 18.02.2026 | 1,57 | 1,67 | 1,57 | 1,62 | 2,53% | 53.478,00 |
| 17.02.2026 | 1,50 | 1,62 | 1,46 | 1,58 | 3,95% | 88.804,00 |
| 13.02.2026 | 1,60 | 1,72 | 1,51 | 1,52 | -1,94% | 176.762,00 |
| 12.02.2026 | 1,66 | 1,66 | 1,52 | 1,55 | -7,19% | 95.872,00 |
| 11.02.2026 | 1,71 | 1,71 | 1,62 | 1,67 | -2,34% | 90.883,00 |
| 10.02.2026 | 1,75 | 1,88 | 1,69 | 1,71 | 1,18% | 200.864,00 |
| 09.02.2026 | 1,53 | 1,71 | 1,53 | 1,69 | 9,03% | 96.995,00 |
| 06.02.2026 | 1,50 | 1,58 | 1,47 | 1,55 | 3,33% | 87.649,00 |
| 05.02.2026 | 1,49 | 1,59 | 1,44 | 1,50 | 0,00% | 221.605,00 |
| 04.02.2026 | 1,50 | 1,51 | 1,42 | 1,50 | -1,32% | 110.683,00 |
| 03.02.2026 | 1,62 | 1,63 | 1,46 | 1,52 | -6,17% | 174.759,00 |
| 02.02.2026 | 1,62 | 1,66 | 1,58 | 1,62 | 0,00% | 56.669,00 |
| 30.01.2026 | 1,65 | 1,65 | 1,56 | 1,62 | 0,00% | 129.341,00 |
| 29.01.2026 | 1,69 | 1,70 | 1,56 | 1,62 | -5,26% | 128.181,00 |
| 28.01.2026 | 1,75 | 1,80 | 1,66 | 1,71 | -4,47% | 128.451,00 |
| 27.01.2026 | 1,70 | 1,83 | 1,68 | 1,79 | 5,29% | 103.700,00 |
| 26.01.2026 | 1,77 | 1,77 | 1,67 | 1,70 | -3,95% | 114.546,00 |
| 23.01.2026 | 1,85 | 1,93 | 1,67 | 1,77 | -3,28% | 199.391,00 |
| 22.01.2026 | 1,83 | 1,90 | 1,83 | 1,83 | 0,00% | 112.589,00 |
| 21.01.2026 | 1,97 | 2,01 | 1,78 | 1,83 | -7,11% | 333.015,00 |
| 20.01.2026 | 2,07 | 2,09 | 1,94 | 1,97 | -4,83% | 86.319,00 |
| 16.01.2026 | 2,11 | 2,15 | 2,00 | 2,07 | -3,27% | 140.588,00 |
| 15.01.2026 | 2,13 | 2,18 | 2,08 | 2,14 | 2,39% | 89.066,00 |
| 14.01.2026 | 2,00 | 2,15 | 1,96 | 2,09 | 7,18% | 115.811,00 |
| 13.01.2026 | 2,07 | 2,08 | 1,94 | 1,95 | -5,80% | 203.614,00 |
| 12.01.2026 | 2,10 | 2,17 | 2,00 | 2,07 | 0,49% | 134.934,00 |
| 09.01.2026 | 2,26 | 2,34 | 2,03 | 2,06 | -7,21% | 154.354,00 |
| 08.01.2026 | 2,28 | 2,31 | 2,17 | 2,22 | -2,42% | 58.539,00 |
| 07.01.2026 | 2,40 | 2,41 | 2,22 | 2,28 | -4,41% | 89.004,00 |
| 06.01.2026 | 2,50 | 2,54 | 2,36 | 2,38 | -3,64% | 89.156,00 |
| 05.01.2026 | 2,53 | 2,69 | 2,46 | 2,47 | -2,37% | 292.415,00 |
| 02.01.2026 | 2,07 | 2,57 | 2,07 | 2,53 | 24,63% | 402.192,00 |
| 31.12.2025 | 2,06 | 2,07 | 2,01 | 2,03 | -1,46% | 113.199,00 |
| 30.12.2025 | 1,99 | 2,08 | 1,98 | 2,06 | 1,48% | 54.291,00 |
| 29.12.2025 | 2,04 | 2,04 | 1,94 | 2,03 | 0,00% | 118.529,00 |
| 26.12.2025 | 2,03 | 2,07 | 2,00 | 2,03 | -1,46% | 80.317,00 |
| 24.12.2025 | 2,04 | 2,07 | 2,00 | 2,06 | 0,98% | 43.418,00 |
| 23.12.2025 | 2,03 | 2,07 | 2,00 | 2,04 | -0,49% | 75.609,00 |
| 22.12.2025 | 2,00 | 2,07 | 1,99 | 2,05 | 4,06% | 79.909,00 |
| 19.12.2025 | 2,00 | 2,07 | 1,97 | 1,97 | -0,51% | 84.162,00 |
| 18.12.2025 | 2,00 | 2,05 | 1,97 | 1,98 | 1,54% | 142.432,00 |
| 17.12.2025 | 2,06 | 2,06 | 1,93 | 1,95 | -3,47% | 148.009,00 |
| 16.12.2025 | 2,04 | 2,08 | 2,01 | 2,02 | 0,00% | 141.848,00 |
| 15.12.2025 | 2,13 | 2,13 | 1,98 | 2,02 | -2,42% | 221.865,00 |
| 12.12.2025 | 2,18 | 2,18 | 2,04 | 2,07 | -1,90% | 116.559,00 |
| 11.12.2025 | 2,22 | 2,22 | 2,11 | 2,11 | -3,65% | 94.406,00 |
| 10.12.2025 | 2,13 | 2,28 | 2,12 | 2,19 | 1,39% | 162.059,00 |
| 09.12.2025 | 2,18 | 2,21 | 2,12 | 2,16 | 0,00% | 54.857,00 |
| 08.12.2025 | 2,10 | 2,20 | 2,05 | 2,16 | 4,35% | 259.520,00 |
| 05.12.2025 | 2,16 | 2,16 | 2,04 | 2,07 | -3,72% | 70.169,00 |
| 04.12.2025 | 2,04 | 2,16 | 2,04 | 2,15 | 3,86% | 76.057,00 |
| 03.12.2025 | 2,04 | 2,10 | 1,98 | 2,07 | 0,98% | 192.549,00 |
| 02.12.2025 | 2,16 | 2,17 | 2,05 | 2,05 | -3,76% | 119.287,00 |
| 01.12.2025 | 2,26 | 2,28 | 2,10 | 2,13 | -5,75% | 111.011,00 |
| 28.11.2025 | 2,28 | 2,33 | 2,24 | 2,26 | 0,89% | 108.296,00 |
| 26.11.2025 | 2,17 | 2,28 | 2,15 | 2,24 | 1,82% | 113.671,00 |
| 25.11.2025 | 2,16 | 2,23 | 2,12 | 2,20 | 2,33% | 97.966,00 |
| 24.11.2025 | 2,23 | 2,23 | 2,03 | 2,15 | -2,27% | 268.038,00 |
| 21.11.2025 | 2,14 | 2,23 | 2,10 | 2,20 | 3,77% | 81.522,00 |
| 20.11.2025 | 2,26 | 2,48 | 2,12 | 2,12 | -10,17% | 273.681,00 |
| 19.11.2025 | 2,41 | 2,50 | 2,33 | 2,36 | -4,45% | 77.063,00 |
| 18.11.2025 | 2,43 | 2,47 | 2,36 | 2,47 | 3,35% | 34.252,00 |
| 17.11.2025 | 2,39 | 2,48 | 2,30 | 2,39 | 2,14% | 92.725,00 |
| 14.11.2025 | 2,38 | 2,44 | 2,30 | 2,34 | -3,31% | 72.137,00 |
| 13.11.2025 | 2,51 | 2,51 | 2,36 | 2,42 | -3,97% | 113.027,00 |
| 12.11.2025 | 2,62 | 2,72 | 2,50 | 2,52 | -2,70% | 105.726,00 |
| 11.11.2025 | 2,54 | 2,67 | 2,54 | 2,59 | 1,97% | 48.731,00 |
| 10.11.2025 | 2,58 | 2,60 | 2,47 | 2,54 | -1,17% | 38.445,00 |
| 07.11.2025 | 2,36 | 2,58 | 2,30 | 2,57 | 10,78% | 207.794,00 |
| 06.11.2025 | 2,44 | 2,54 | 2,30 | 2,32 | -4,53% | 133.354,00 |
| 05.11.2025 | 2,36 | 2,53 | 2,36 | 2,43 | 2,97% | 87.978,00 |