3,845$
-1,66%
Echtzeit-Aktienkurs Vivos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vivos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,80 | 4,23 | 3,66 | 3,85 | -0,65% | 1.137.046,00 |
| 01.07.2025 | 4,21 | 4,68 | 3,55 | 3,87 | 22,47% | 28.238.079,00 |
| 30.06.2025 | 3,24 | 3,28 | 3,11 | 3,16 | -3,66% | 123.611,00 |
| 27.06.2025 | 3,32 | 3,36 | 3,13 | 3,28 | -2,67% | 134.606,00 |
| 26.06.2025 | 3,56 | 3,91 | 3,23 | 3,37 | 10,49% | 1.445.468,00 |
| 25.06.2025 | 3,01 | 3,20 | 2,86 | 3,05 | 2,69% | 359.131,00 |
| 24.06.2025 | 3,00 | 3,04 | 2,76 | 2,97 | 1,02% | 230.861,00 |
| 23.06.2025 | 2,88 | 3,05 | 2,71 | 2,94 | 5,00% | 213.461,00 |
| 20.06.2025 | 2,70 | 2,90 | 2,55 | 2,80 | 12,90% | 502.217,00 |
| 18.06.2025 | 2,18 | 2,48 | 2,14 | 2,48 | 14,81% | 321.192,00 |
| 17.06.2025 | 2,23 | 2,25 | 2,14 | 2,16 | -3,14% | 70.517,00 |
| 16.06.2025 | 2,15 | 2,28 | 2,12 | 2,23 | 4,21% | 123.033,00 |
| 13.06.2025 | 2,15 | 2,19 | 2,03 | 2,14 | 0,47% | 168.977,00 |
| 12.06.2025 | 2,17 | 2,27 | 2,10 | 2,13 | -4,05% | 112.967,00 |
| 11.06.2025 | 2,19 | 2,30 | 2,14 | 2,22 | 5,21% | 185.275,00 |
| 10.06.2025 | 2,23 | 2,23 | 2,07 | 2,11 | -1,40% | 101.272,00 |
| 09.06.2025 | 2,12 | 2,23 | 2,06 | 2,14 | -4,04% | 148.957,00 |
| 06.06.2025 | 2,25 | 2,32 | 2,16 | 2,23 | 0,90% | 52.196,00 |
| 05.06.2025 | 2,34 | 2,39 | 2,20 | 2,21 | -5,56% | 84.416,00 |
| 04.06.2025 | 2,37 | 2,43 | 2,24 | 2,34 | -0,85% | 137.944,00 |
| 03.06.2025 | 2,43 | 2,47 | 2,30 | 2,36 | -1,67% | 88.131,00 |
| 02.06.2025 | 2,36 | 2,47 | 2,22 | 2,40 | -0,83% | 132.497,00 |
| 30.05.2025 | 2,50 | 2,55 | 2,35 | 2,42 | -2,81% | 142.858,00 |
| 29.05.2025 | 2,34 | 2,55 | 2,30 | 2,49 | 8,73% | 99.085,00 |
| 28.05.2025 | 2,33 | 2,45 | 2,24 | 2,29 | 0,88% | 77.549,00 |
| 27.05.2025 | 2,28 | 2,46 | 2,25 | 2,27 | -0,44% | 144.035,00 |
| 23.05.2025 | 2,10 | 2,49 | 2,07 | 2,28 | 9,09% | 245.897,00 |
| 22.05.2025 | 2,04 | 2,19 | 1,98 | 2,09 | 0,48% | 135.639,00 |
| 21.05.2025 | 2,18 | 2,20 | 2,07 | 2,08 | -3,03% | 88.865,00 |
| 20.05.2025 | 2,25 | 2,30 | 2,07 | 2,15 | -7,14% | 275.227,00 |
| 19.05.2025 | 2,53 | 2,53 | 2,27 | 2,31 | -9,06% | 164.811,00 |
| 16.05.2025 | 2,90 | 2,90 | 2,47 | 2,54 | -16,99% | 365.661,00 |
| 15.05.2025 | 2,98 | 3,18 | 2,90 | 3,06 | 0,66% | 95.655,00 |
| 14.05.2025 | 3,13 | 3,17 | 2,91 | 3,04 | -3,18% | 145.432,00 |
| 13.05.2025 | 3,15 | 3,33 | 3,03 | 3,14 | 0,00% | 68.522,00 |
| 12.05.2025 | 3,07 | 3,15 | 2,99 | 3,14 | 4,67% | 71.562,00 |
| 09.05.2025 | 2,93 | 3,02 | 2,76 | 3,00 | 5,63% | 53.212,00 |
| 08.05.2025 | 2,72 | 2,95 | 2,63 | 2,84 | 4,03% | 53.332,00 |
| 07.05.2025 | 2,63 | 2,73 | 2,55 | 2,73 | 6,23% | 56.379,00 |
| 06.05.2025 | 2,55 | 2,69 | 2,50 | 2,57 | -1,53% | 63.169,00 |
| 05.05.2025 | 2,70 | 2,73 | 2,53 | 2,61 | -4,40% | 52.389,00 |
| 02.05.2025 | 2,78 | 2,82 | 2,64 | 2,73 | 0,00% | 73.068,00 |
| 01.05.2025 | 2,78 | 2,79 | 2,65 | 2,73 | -3,87% | 89.484,00 |
| 30.04.2025 | 2,62 | 2,88 | 2,53 | 2,84 | 7,58% | 92.691,00 |
| 29.04.2025 | 2,70 | 2,74 | 2,55 | 2,64 | -1,49% | 35.568,00 |
| 28.04.2025 | 2,69 | 2,74 | 2,60 | 2,68 | 1,90% | 38.385,00 |
| 25.04.2025 | 2,64 | 2,66 | 2,55 | 2,63 | -2,95% | 54.134,00 |
| 24.04.2025 | 2,53 | 2,71 | 2,46 | 2,71 | 7,54% | 88.852,00 |
| 23.04.2025 | 2,36 | 2,53 | 2,35 | 2,52 | 9,57% | 97.020,00 |
| 22.04.2025 | 2,22 | 2,40 | 2,22 | 2,30 | 4,55% | 86.150,00 |
| 21.04.2025 | 2,15 | 2,26 | 2,10 | 2,20 | 4,76% | 70.410,00 |
| 17.04.2025 | 2,09 | 2,12 | 1,98 | 2,10 | 0,96% | 81.525,00 |
| 16.04.2025 | 2,12 | 2,19 | 2,00 | 2,08 | -5,02% | 208.337,00 |
| 15.04.2025 | 2,32 | 2,33 | 2,11 | 2,19 | -2,67% | 79.234,00 |
| 14.04.2025 | 2,32 | 2,32 | 2,11 | 2,25 | -3,43% | 98.495,00 |
| 11.04.2025 | 2,37 | 2,41 | 2,20 | 2,33 | 1,75% | 39.707,00 |
| 10.04.2025 | 2,47 | 2,51 | 2,15 | 2,29 | -7,66% | 80.558,00 |
| 09.04.2025 | 2,24 | 2,60 | 2,00 | 2,48 | 11,21% | 137.223,00 |
| 08.04.2025 | 2,53 | 2,60 | 2,18 | 2,23 | -11,51% | 100.199,00 |
| 07.04.2025 | 2,44 | 2,58 | 2,37 | 2,52 | -1,18% | 49.730,00 |
| 04.04.2025 | 2,49 | 2,65 | 2,42 | 2,55 | -0,78% | 50.056,00 |
| 03.04.2025 | 2,53 | 2,62 | 2,44 | 2,57 | 0,00% | 79.295,00 |
| 02.04.2025 | 2,61 | 2,74 | 2,38 | 2,57 | -2,28% | 160.508,00 |
| 01.04.2025 | 2,82 | 2,89 | 2,58 | 2,63 | -7,72% | 168.340,00 |
| 31.03.2025 | 3,16 | 3,17 | 2,81 | 2,85 | -8,36% | 145.429,00 |
| 28.03.2025 | 3,16 | 3,36 | 2,84 | 3,11 | -2,51% | 125.838,00 |
| 27.03.2025 | 3,24 | 3,28 | 3,07 | 3,19 | -0,31% | 41.318,00 |
| 26.03.2025 | 3,36 | 3,50 | 3,17 | 3,20 | -8,31% | 76.791,00 |
| 25.03.2025 | 3,65 | 3,81 | 3,36 | 3,49 | -5,93% | 66.886,00 |
| 24.03.2025 | 3,69 | 3,75 | 3,50 | 3,71 | 3,06% | 43.230,00 |
| 21.03.2025 | 3,52 | 3,68 | 3,45 | 3,60 | 2,56% | 62.043,00 |
| 20.03.2025 | 3,56 | 3,70 | 3,50 | 3,51 | -0,57% | 39.401,00 |
| 19.03.2025 | 3,48 | 3,60 | 3,41 | 3,53 | -0,56% | 32.222,00 |
| 18.03.2025 | 3,60 | 3,61 | 3,36 | 3,55 | -0,84% | 34.509,00 |
| 17.03.2025 | 3,31 | 3,65 | 3,31 | 3,58 | 8,48% | 69.240,00 |
| 14.03.2025 | 3,17 | 3,33 | 3,10 | 3,30 | 4,43% | 50.331,00 |
| 13.03.2025 | 3,24 | 3,35 | 3,07 | 3,16 | -3,36% | 73.485,00 |
| 12.03.2025 | 3,42 | 3,49 | 3,16 | 3,27 | -2,68% | 58.762,00 |
| 11.03.2025 | 3,35 | 3,43 | 3,23 | 3,36 | 4,02% | 52.822,00 |
| 10.03.2025 | 3,61 | 3,61 | 3,22 | 3,23 | -12,47% | 116.201,00 |
| 07.03.2025 | 3,70 | 3,81 | 3,51 | 3,69 | -0,81% | 73.352,00 |
| 06.03.2025 | 3,46 | 3,81 | 3,35 | 3,72 | 7,51% | 177.811,00 |
| 05.03.2025 | 3,28 | 3,57 | 3,20 | 3,46 | 6,79% | 73.483,00 |
| 04.03.2025 | 3,23 | 3,29 | 3,07 | 3,24 | -1,82% | 87.370,00 |
| 03.03.2025 | 3,52 | 3,52 | 3,22 | 3,30 | -4,90% | 147.862,00 |
| 28.02.2025 | 3,35 | 3,51 | 3,32 | 3,47 | 2,36% | 53.665,00 |
| 27.02.2025 | 3,42 | 3,50 | 3,31 | 3,39 | -1,74% | 129.462,00 |
| 26.02.2025 | 3,34 | 3,55 | 3,30 | 3,45 | 3,14% | 70.354,00 |
| 25.02.2025 | 3,55 | 3,64 | 3,10 | 3,35 | -3,32% | 231.850,00 |
| 24.02.2025 | 3,12 | 3,57 | 3,07 | 3,46 | 10,90% | 948.905,00 |
| 21.02.2025 | 3,25 | 3,33 | 3,01 | 3,12 | -5,17% | 152.411,00 |
| 20.02.2025 | 3,31 | 3,34 | 3,13 | 3,29 | -0,60% | 94.318,00 |
| 19.02.2025 | 3,55 | 3,68 | 3,24 | 3,31 | -6,50% | 253.342,00 |
| 18.02.2025 | 3,98 | 4,27 | 3,40 | 3,54 | -11,50% | 502.312,00 |
| 14.02.2025 | 3,95 | 4,27 | 3,92 | 4,00 | -5,88% | 146.756,00 |
| 13.02.2025 | 3,87 | 4,25 | 3,87 | 4,25 | 9,54% | 116.146,00 |
| 12.02.2025 | 3,86 | 3,95 | 3,75 | 3,88 | -1,52% | 146.798,00 |
| 11.02.2025 | 4,11 | 4,13 | 3,90 | 3,94 | -4,60% | 74.964,00 |
| 10.02.2025 | 4,07 | 4,23 | 4,00 | 4,13 | 1,98% | 56.366,00 |
| 07.02.2025 | 4,05 | 4,07 | 3,77 | 4,05 | 0,00% | 125.008,00 |