3,140$
-1,26%
Echtzeit-Aktienkurs Vivos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vivos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,25 | 3,25 | 3,14 | 3,14 | -1,26% | 21.287,00 |
| 14.10.2025 | 3,16 | 3,23 | 3,10 | 3,18 | 0,32% | 277.237,00 |
| 13.10.2025 | 3,07 | 3,28 | 3,02 | 3,17 | 1,60% | 402.549,00 |
| 10.10.2025 | 3,10 | 3,22 | 3,07 | 3,12 | -0,32% | 366.857,00 |
| 09.10.2025 | 3,21 | 3,27 | 3,10 | 3,13 | -2,19% | 104.817,00 |
| 08.10.2025 | 3,06 | 3,25 | 3,06 | 3,20 | 3,23% | 102.511,00 |
| 07.10.2025 | 3,30 | 3,35 | 3,06 | 3,10 | -4,62% | 168.634,00 |
| 06.10.2025 | 3,20 | 3,42 | 3,10 | 3,25 | 1,56% | 553.521,00 |
| 03.10.2025 | 3,23 | 3,26 | 3,18 | 3,20 | 0,00% | 7.621,00 |
| 02.10.2025 | 3,19 | 3,34 | 3,13 | 3,20 | 0,31% | 172.108,00 |
| 01.10.2025 | 3,12 | 3,20 | 2,95 | 3,19 | 2,90% | 248.309,00 |
| 30.09.2025 | 3,17 | 3,45 | 3,00 | 3,10 | -0,96% | 921.033,00 |
| 29.09.2025 | 3,12 | 3,29 | 3,06 | 3,13 | 0,32% | 105.749,00 |
| 26.09.2025 | 3,33 | 3,41 | 3,12 | 3,12 | -6,87% | 185.211,00 |
| 25.09.2025 | 3,45 | 3,58 | 3,32 | 3,35 | -3,74% | 110.322,00 |
| 24.09.2025 | 3,33 | 3,53 | 3,33 | 3,48 | 3,57% | 74.706,00 |
| 23.09.2025 | 3,40 | 3,49 | 3,36 | 3,36 | -0,59% | 160.665,00 |
| 22.09.2025 | 3,40 | 3,61 | 3,38 | 3,38 | -1,74% | 365.348,00 |
| 19.09.2025 | 3,33 | 3,57 | 3,31 | 3,44 | 2,99% | 249.764,00 |
| 18.09.2025 | 3,51 | 3,55 | 3,34 | 3,34 | -5,11% | 513.936,00 |
| 17.09.2025 | 3,37 | 3,70 | 3,17 | 3,52 | 3,53% | 5.430.057,00 |
| 16.09.2025 | 3,43 | 3,51 | 3,37 | 3,40 | 0,59% | 72.455,00 |
| 15.09.2025 | 3,55 | 3,66 | 3,34 | 3,38 | -2,59% | 134.134,00 |
| 12.09.2025 | 3,65 | 3,67 | 3,46 | 3,47 | -4,67% | 98.919,00 |
| 11.09.2025 | 3,70 | 3,82 | 3,60 | 3,64 | -4,46% | 124.656,00 |
| 10.09.2025 | 3,84 | 3,98 | 3,71 | 3,81 | -1,42% | 76.075,00 |
| 09.09.2025 | 3,83 | 4,02 | 3,81 | 3,87 | 0,91% | 61.643,00 |
| 08.09.2025 | 4,11 | 4,13 | 3,80 | 3,83 | -7,04% | 183.869,00 |
| 05.09.2025 | 4,34 | 4,41 | 3,95 | 4,12 | -6,36% | 124.046,00 |
| 04.09.2025 | 4,57 | 4,57 | 4,20 | 4,40 | -2,87% | 49.684,00 |
| 03.09.2025 | 4,19 | 4,63 | 4,16 | 4,53 | 7,09% | 78.856,00 |
| 02.09.2025 | 4,33 | 4,51 | 4,15 | 4,23 | -2,31% | 87.882,00 |
| 29.08.2025 | 4,70 | 4,93 | 4,23 | 4,33 | -6,68% | 96.881,00 |
| 28.08.2025 | 4,58 | 4,93 | 4,51 | 4,64 | 0,98% | 63.312,00 |
| 27.08.2025 | 4,71 | 4,82 | 4,59 | 4,60 | -2,03% | 52.436,00 |
| 26.08.2025 | 4,64 | 5,12 | 4,51 | 4,69 | 1,41% | 245.201,00 |
| 25.08.2025 | 4,20 | 4,84 | 4,10 | 4,63 | 10,12% | 257.162,00 |
| 22.08.2025 | 4,49 | 4,50 | 4,16 | 4,20 | -8,70% | 163.651,00 |
| 21.08.2025 | 4,16 | 4,60 | 4,02 | 4,60 | 11,38% | 92.085,00 |
| 20.08.2025 | 4,10 | 4,25 | 3,54 | 4,13 | -3,28% | 366.933,00 |
| 19.08.2025 | 4,44 | 4,57 | 4,21 | 4,27 | -4,04% | 108.091,00 |
| 18.08.2025 | 4,12 | 4,53 | 4,00 | 4,45 | 8,27% | 142.735,00 |
| 15.08.2025 | 4,33 | 4,35 | 3,72 | 4,11 | -10,85% | 339.384,00 |
| 14.08.2025 | 4,50 | 4,81 | 4,50 | 4,61 | 0,00% | 117.720,00 |
| 13.08.2025 | 4,70 | 4,80 | 4,60 | 4,61 | -2,95% | 49.500,00 |
| 12.08.2025 | 4,60 | 4,83 | 4,48 | 4,75 | 3,71% | 108.430,00 |
| 11.08.2025 | 4,45 | 4,72 | 4,31 | 4,58 | 4,09% | 107.436,00 |
| 08.08.2025 | 4,51 | 4,67 | 4,33 | 4,40 | -2,65% | 95.859,00 |
| 07.08.2025 | 4,55 | 4,88 | 4,31 | 4,52 | -2,38% | 56.427,00 |
| 06.08.2025 | 4,90 | 5,06 | 4,51 | 4,63 | -6,09% | 140.945,00 |
| 05.08.2025 | 4,78 | 5,02 | 4,70 | 4,93 | 3,57% | 77.280,00 |
| 04.08.2025 | 5,17 | 5,21 | 4,65 | 4,76 | -8,11% | 183.324,00 |
| 01.08.2025 | 4,15 | 5,69 | 4,10 | 5,18 | 19,63% | 982.995,00 |
| 31.07.2025 | 4,44 | 4,50 | 4,15 | 4,33 | -4,20% | 132.548,00 |
| 30.07.2025 | 4,30 | 4,71 | 4,30 | 4,52 | 1,35% | 69.564,00 |
| 29.07.2025 | 4,67 | 4,88 | 4,40 | 4,46 | -5,61% | 143.005,00 |
| 28.07.2025 | 5,18 | 5,24 | 4,68 | 4,73 | -9,83% | 135.291,00 |
| 25.07.2025 | 5,39 | 5,58 | 5,22 | 5,24 | -3,32% | 96.435,00 |
| 24.07.2025 | 5,55 | 5,60 | 5,33 | 5,42 | -3,39% | 127.860,00 |
| 23.07.2025 | 5,54 | 5,94 | 5,42 | 5,61 | 2,00% | 103.040,00 |
| 22.07.2025 | 5,43 | 5,70 | 5,30 | 5,50 | 1,10% | 106.008,00 |
| 21.07.2025 | 5,80 | 5,80 | 5,17 | 5,44 | -6,53% | 340.581,00 |
| 18.07.2025 | 5,58 | 5,95 | 5,26 | 5,82 | 1,57% | 269.289,00 |
| 17.07.2025 | 6,21 | 6,46 | 5,71 | 5,73 | -5,60% | 299.149,00 |
| 16.07.2025 | 6,66 | 6,73 | 5,90 | 6,07 | -9,94% | 493.691,00 |
| 15.07.2025 | 6,92 | 7,03 | 6,59 | 6,74 | -3,02% | 205.410,00 |
| 14.07.2025 | 6,75 | 7,40 | 6,30 | 6,95 | 1,91% | 523.033,00 |
| 11.07.2025 | 6,72 | 7,95 | 6,44 | 6,82 | 2,25% | 1.265.306,00 |
| 10.07.2025 | 5,94 | 6,74 | 5,61 | 6,67 | 11,17% | 1.031.447,00 |
| 09.07.2025 | 5,15 | 6,16 | 5,05 | 6,00 | 17,19% | 973.641,00 |
| 08.07.2025 | 5,08 | 5,45 | 4,80 | 5,12 | -0,97% | 802.210,00 |
| 07.07.2025 | 4,38 | 5,27 | 4,13 | 5,17 | 16,70% | 1.442.622,00 |
| 03.07.2025 | 3,89 | 4,50 | 3,88 | 4,43 | 15,67% | 994.461,00 |
| 02.07.2025 | 3,80 | 4,23 | 3,66 | 3,83 | -1,03% | 1.166.152,00 |
| 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% | 146.546,00 |
| 23.05.2025 | 2,10 | 2,49 | 2,07 | 2,28 | 9,09% | 245.897,00 |