1,009$
4,08%
Echtzeit-Aktienkurs MicroVision
Bid:
Ask:
Aktienkurse zur MicroVision Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 0,98 | 1,02 | 0,97 | 1,02 | 5,26% | 1.953.817,00 |
| 21.11.2024 | 0,93 | 0,98 | 0,92 | 0,97 | 4,59% | 1.841.266,00 |
| 20.11.2024 | 0,95 | 0,97 | 0,91 | 0,93 | 2,39% | 1.427.544,00 |
| 19.11.2024 | 0,88 | 0,91 | 0,87 | 0,90 | 4,01% | 1.279.016,00 |
| 18.11.2024 | 0,91 | 0,92 | 0,87 | 0,87 | -2,25% | 1.773.495,00 |
| 15.11.2024 | 0,95 | 0,96 | 0,89 | 0,89 | -6,60% | 3.644.114,00 |
| 14.11.2024 | 0,95 | 1,00 | 0,95 | 0,95 | 0,19% | 2.220.782,00 |
| 13.11.2024 | 0,99 | 1,01 | 0,95 | 0,95 | -4,09% | 4.130.047,00 |
| 12.11.2024 | 1,09 | 1,09 | 0,99 | 0,99 | -7,32% | 4.984.101,00 |
| 11.11.2024 | 1,06 | 1,09 | 1,03 | 1,07 | 0,00% | 2.557.293,00 |
| 08.11.2024 | 1,05 | 1,08 | 1,04 | 1,07 | 2,88% | 1.880.146,00 |
| 07.11.2024 | 1,08 | 1,10 | 1,03 | 1,04 | -3,70% | 2.641.498,00 |
| 06.11.2024 | 1,05 | 1,10 | 1,04 | 1,08 | 4,85% | 2.951.883,00 |
| 05.11.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 2,49% | 1.123.277,00 |
| 04.11.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -1,47% | 1.036.440,00 |
| 01.11.2024 | 1,01 | 1,06 | 1,01 | 1,02 | 0,99% | 1.208.524,00 |
| 31.10.2024 | 1,02 | 1,03 | 0,99 | 1,01 | -1,94% | 1.561.288,00 |
| 30.10.2024 | 1,05 | 1,09 | 1,02 | 1,03 | -2,83% | 1.692.127,00 |
| 29.10.2024 | 1,07 | 1,08 | 1,05 | 1,06 | -1,85% | 1.343.209,00 |
| 28.10.2024 | 1,07 | 1,11 | 1,06 | 1,08 | 0,93% | 1.660.186,00 |
| 25.10.2024 | 1,09 | 1,12 | 1,06 | 1,07 | -0,93% | 1.481.294,00 |
| 24.10.2024 | 1,09 | 1,14 | 1,07 | 1,08 | -1,82% | 1.257.676,00 |
| 23.10.2024 | 1,11 | 1,12 | 1,07 | 1,10 | -0,90% | 1.552.104,00 |
| 22.10.2024 | 1,11 | 1,14 | 1,10 | 1,11 | 0,00% | 1.911.204,00 |
| 21.10.2024 | 1,12 | 1,13 | 1,08 | 1,11 | -0,89% | 2.018.045,00 |
| 18.10.2024 | 1,13 | 1,18 | 1,10 | 1,12 | 0,90% | 2.128.445,00 |
| 17.10.2024 | 1,13 | 1,14 | 1,01 | 1,11 | -1,77% | 4.466.644,00 |
| 16.10.2024 | 1,20 | 1,24 | 1,12 | 1,13 | -5,44% | 2.995.601,00 |
| 15.10.2024 | 1,33 | 1,34 | 1,19 | 1,20 | -10,15% | 2.850.467,00 |
| 14.10.2024 | 1,28 | 1,34 | 1,28 | 1,33 | 3,10% | 1.325.443,00 |
| 11.10.2024 | 1,23 | 1,29 | 1,18 | 1,29 | 2,38% | 1.319.455,00 |
| 10.10.2024 | 1,24 | 1,28 | 1,18 | 1,26 | -0,79% | 2.918.752,00 |
| 09.10.2024 | 1,24 | 1,32 | 1,22 | 1,27 | 0,79% | 1.465.417,00 |
| 08.10.2024 | 1,28 | 1,31 | 1,25 | 1,26 | -2,33% | 914.741,00 |
| 07.10.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 7,50% | 1.740.970,00 |
| 04.10.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 4,35% | 854.269,00 |
| 03.10.2024 | 1,19 | 1,19 | 1,11 | 1,15 | -1,71% | 762.220,00 |
| 02.10.2024 | 1,11 | 1,20 | 1,11 | 1,17 | 3,54% | 1.050.232,00 |
| 01.10.2024 | 1,13 | 1,19 | 1,11 | 1,13 | -0,44% | 844.898,00 |
| 30.09.2024 | 1,15 | 1,16 | 1,09 | 1,14 | -2,16% | 1.068.066,00 |
| 27.09.2024 | 1,23 | 1,23 | 1,12 | 1,16 | -2,52% | 1.537.598,00 |
| 26.09.2024 | 1,20 | 1,25 | 1,17 | 1,19 | -0,83% | 1.880.601,00 |
| 25.09.2024 | 1,13 | 1,20 | 1,11 | 1,20 | 5,26% | 1.221.905,00 |
| 24.09.2024 | 1,06 | 1,15 | 1,03 | 1,14 | 6,54% | 1.223.382,00 |
| 23.09.2024 | 1,13 | 1,13 | 1,05 | 1,07 | -5,31% | 899.064,00 |
| 20.09.2024 | 1,15 | 1,16 | 1,09 | 1,13 | -0,88% | 1.907.442,00 |
| 19.09.2024 | 1,17 | 1,20 | 1,13 | 1,14 | 0,00% | 1.264.080,00 |
| 18.09.2024 | 1,15 | 1,22 | 1,12 | 1,14 | -0,87% | 1.807.358,00 |
| 17.09.2024 | 1,08 | 1,17 | 1,05 | 1,15 | 6,48% | 2.874.435,00 |
| 16.09.2024 | 0,97 | 1,08 | 0,96 | 1,08 | 9,31% | 2.137.261,00 |
| 13.09.2024 | 0,98 | 1,00 | 0,96 | 0,99 | 2,01% | 1.246.845,00 |
| 12.09.2024 | 1,01 | 1,02 | 0,96 | 0,97 | -4,11% | 1.451.499,00 |
| 11.09.2024 | 1,05 | 1,07 | 0,93 | 1,01 | -6,48% | 1.753.667,00 |
| 10.09.2024 | 1,00 | 1,12 | 0,96 | 1,08 | 8,89% | 3.564.897,00 |
| 09.09.2024 | 0,96 | 1,00 | 0,94 | 0,99 | 1,62% | 1.844.270,00 |
| 06.09.2024 | 0,95 | 1,00 | 0,93 | 0,98 | 1,13% | 2.061.977,00 |
| 05.09.2024 | 0,91 | 0,97 | 0,88 | 0,97 | 7,92% | 1.442.066,00 |
| 04.09.2024 | 0,90 | 0,91 | 0,87 | 0,89 | -1,00% | 875.357,00 |
| 03.09.2024 | 0,94 | 0,96 | 0,90 | 0,90 | -4,72% | 847.519,00 |
| 30.08.2024 | 0,91 | 0,95 | 0,91 | 0,95 | 4,73% | 770.495,00 |
| 29.08.2024 | 0,88 | 0,94 | 0,88 | 0,91 | 2,86% | 947.380,00 |
| 28.08.2024 | 0,91 | 0,92 | 0,87 | 0,88 | -3,88% | 931.253,00 |
| 27.08.2024 | 0,93 | 0,94 | 0,91 | 0,92 | -2,71% | 759.795,00 |
| 26.08.2024 | 0,98 | 0,98 | 0,94 | 0,94 | -1,67% | 1.037.674,00 |
| 23.08.2024 | 0,92 | 1,00 | 0,92 | 0,96 | 7,08% | 1.746.765,00 |
| 22.08.2024 | 0,91 | 0,93 | 0,89 | 0,89 | -1,85% | 872.416,00 |
| 21.08.2024 | 0,90 | 0,93 | 0,89 | 0,91 | 2,01% | 753.623,00 |
| 20.08.2024 | 0,94 | 0,94 | 0,89 | 0,89 | -4,11% | 1.039.870,00 |
| 19.08.2024 | 0,95 | 0,96 | 0,92 | 0,93 | -2,73% | 1.339.789,00 |
| 16.08.2024 | 0,94 | 0,98 | 0,93 | 0,96 | 1,71% | 1.540.946,00 |
| 15.08.2024 | 0,87 | 0,97 | 0,85 | 0,94 | 11,24% | 2.423.084,00 |
| 14.08.2024 | 0,88 | 0,89 | 0,83 | 0,85 | -3,61% | 2.043.134,00 |
| 13.08.2024 | 0,87 | 0,89 | 0,84 | 0,88 | 3,31% | 1.401.707,00 |
| 12.08.2024 | 0,87 | 0,87 | 0,83 | 0,85 | -1,00% | 2.189.190,00 |
| 09.08.2024 | 0,92 | 0,92 | 0,85 | 0,86 | -4,87% | 1.978.534,00 |
| 08.08.2024 | 0,93 | 0,94 | 0,87 | 0,90 | 8,45% | 4.987.132,00 |
| 07.08.2024 | 0,96 | 0,99 | 0,83 | 0,83 | -10,59% | 4.282.044,00 |
| 06.08.2024 | 0,95 | 0,96 | 0,91 | 0,93 | -1,47% | 1.637.990,00 |
| 05.08.2024 | 0,91 | 0,98 | 0,91 | 0,94 | -7,45% | 3.561.222,00 |
| 02.08.2024 | 0,96 | 1,05 | 0,95 | 1,02 | 4,08% | 1.485.217,00 |
| 01.08.2024 | 1,05 | 1,06 | 0,96 | 0,98 | -7,55% | 2.750.960,00 |
| 31.07.2024 | 1,05 | 1,09 | 1,02 | 1,06 | 1,92% | 4.355.009,00 |
| 30.07.2024 | 1,07 | 1,10 | 1,00 | 1,04 | -1,89% | 2.703.286,00 |
| 29.07.2024 | 1,13 | 1,14 | 1,05 | 1,06 | -5,36% | 1.996.845,00 |
| 26.07.2024 | 1,16 | 1,19 | 1,08 | 1,12 | -3,45% | 1.593.309,00 |
| 25.07.2024 | 1,08 | 1,17 | 1,06 | 1,16 | 8,41% | 1.926.016,00 |
| 24.07.2024 | 1,11 | 1,13 | 1,06 | 1,07 | -4,46% | 1.540.160,00 |
| 23.07.2024 | 1,13 | 1,14 | 1,08 | 1,12 | 0,00% | 1.358.000,00 |
| 22.07.2024 | 1,13 | 1,16 | 1,08 | 1,12 | -0,88% | 2.213.086,00 |
| 19.07.2024 | 1,25 | 1,25 | 1,13 | 1,13 | -7,38% | 1.839.565,00 |
| 18.07.2024 | 1,28 | 1,34 | 1,21 | 1,22 | -5,43% | 1.824.119,00 |
| 17.07.2024 | 1,33 | 1,35 | 1,22 | 1,29 | -5,15% | 2.082.783,00 |
| 16.07.2024 | 1,32 | 1,39 | 1,26 | 1,36 | 7,09% | 2.782.100,00 |
| 15.07.2024 | 1,28 | 1,29 | 1,19 | 1,27 | 2,42% | 2.359.240,00 |
| 12.07.2024 | 1,13 | 1,30 | 1,12 | 1,24 | 13,24% | 5.617.580,00 |
| 11.07.2024 | 1,10 | 1,14 | 1,08 | 1,10 | -0,45% | 1.493.690,00 |
| 10.07.2024 | 1,11 | 1,12 | 1,06 | 1,10 | 0,92% | 761.390,00 |
| 09.07.2024 | 1,12 | 1,12 | 1,06 | 1,09 | -2,68% | 1.090.581,00 |
| 08.07.2024 | 1,09 | 1,18 | 1,09 | 1,12 | 1,82% | 1.467.392,00 |
| 05.07.2024 | 1,14 | 1,14 | 1,06 | 1,10 | -0,90% | 1.294.796,00 |