1,340$
0,75%
Echtzeit-Aktienkurs Vivos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vivos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,75% | 2.162,00 |
| 06.03.2026 | 1,38 | 1,38 | 1,29 | 1,33 | -2,92% | 432,00 |
| 05.03.2026 | 1,39 | 1,43 | 1,34 | 1,37 | -4,86% | 432,00 |
| 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 |