1,970$
-2,48%
Echtzeit-Aktienkurs Vivos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vivos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,06 | 2,06 | 1,93 | 1,96 | -2,97% | 147.982,00 |
| 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 | -3,32% | 113.027,00 |
| 12.11.2025 | 2,62 | 2,72 | 2,50 | 2,50 | -3,36% | 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 |
| 04.11.2025 | 2,41 | 2,58 | 2,35 | 2,36 | -4,45% | 241.735,00 |
| 03.11.2025 | 2,55 | 2,57 | 2,45 | 2,47 | -4,26% | 112.168,00 |
| 31.10.2025 | 2,56 | 2,63 | 2,55 | 2,58 | 0,00% | 77.878,00 |
| 30.10.2025 | 2,61 | 2,68 | 2,57 | 2,58 | -3,37% | 94.783,00 |
| 29.10.2025 | 2,62 | 2,88 | 2,52 | 2,67 | 2,69% | 181.412,00 |
| 28.10.2025 | 2,69 | 2,75 | 2,58 | 2,60 | -4,41% | 181.303,00 |
| 27.10.2025 | 3,05 | 3,05 | 2,67 | 2,72 | -9,63% | 294.353,00 |
| 24.10.2025 | 2,98 | 3,11 | 2,95 | 3,01 | 1,35% | 90.384,00 |
| 23.10.2025 | 2,65 | 3,00 | 2,65 | 2,97 | 11,24% | 326.818,00 |
| 22.10.2025 | 2,77 | 2,79 | 2,59 | 2,67 | -3,26% | 239.993,00 |
| 21.10.2025 | 2,82 | 2,89 | 2,60 | 2,76 | -3,16% | 370.273,00 |
| 20.10.2025 | 2,94 | 2,99 | 2,83 | 2,85 | -1,72% | 210.318,00 |
| 17.10.2025 | 2,94 | 2,99 | 2,80 | 2,90 | 0,35% | 418.612,00 |
| 16.10.2025 | 3,16 | 3,21 | 2,83 | 2,89 | -8,25% | 671.450,00 |
| 15.10.2025 | 3,22 | 3,28 | 3,10 | 3,15 | -0,94% | 179.065,00 |
| 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 |