1,513$
-2,39%
Echtzeit-Aktienkurs Vivos Therapeutics Inc
Bid:
Ask:
Aktienkurse zur Vivos Therapeutics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,32% | 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 |