1,410$
5,99%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,32 | 1,47 | 1,32 | 1,40 | 5,26% | 9.111.317,00 |
| 15.07.2025 | 1,36 | 1,45 | 1,31 | 1,33 | -1,48% | 6.441.799,00 |
| 14.07.2025 | 1,15 | 1,36 | 1,15 | 1,35 | 16,38% | 10.011.220,00 |
| 11.07.2025 | 1,17 | 1,18 | 1,14 | 1,16 | -1,69% | 3.726.139,00 |
| 10.07.2025 | 1,23 | 1,24 | 1,17 | 1,18 | -4,07% | 4.390.228,00 |
| 09.07.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 3,36% | 6.362.407,00 |
| 08.07.2025 | 1,14 | 1,26 | 1,14 | 1,19 | 4,39% | 7.605.132,00 |
| 07.07.2025 | 1,13 | 1,16 | 1,10 | 1,14 | 0,00% | 3.590.032,00 |
| 03.07.2025 | 1,12 | 1,14 | 1,11 | 1,14 | 1,79% | 2.182.473,00 |
| 02.07.2025 | 1,12 | 1,14 | 1,10 | 1,12 | 1,36% | 3.283.758,00 |
| 01.07.2025 | 1,15 | 1,15 | 1,08 | 1,11 | -3,07% | 3.427.823,00 |
| 30.06.2025 | 1,15 | 1,19 | 1,11 | 1,14 | 0,00% | 6.377.378,00 |
| 27.06.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 3,64% | 9.994.354,00 |
| 26.06.2025 | 1,07 | 1,11 | 1,06 | 1,10 | 3,77% | 9.788.504,00 |
| 25.06.2025 | 1,14 | 1,15 | 1,06 | 1,06 | -6,19% | 8.358.832,00 |
| 24.06.2025 | 1,14 | 1,16 | 1,10 | 1,13 | 0,00% | 7.889.558,00 |
| 23.06.2025 | 1,12 | 1,14 | 1,06 | 1,13 | -0,88% | 9.517.191,00 |
| 20.06.2025 | 1,26 | 1,26 | 1,12 | 1,14 | -8,80% | 22.001.780,00 |
| 18.06.2025 | 1,25 | 1,29 | 1,20 | 1,25 | -0,79% | 7.308.672,00 |
| 17.06.2025 | 1,24 | 1,31 | 1,20 | 1,26 | 0,00% | 10.263.360,00 |
| 16.06.2025 | 1,10 | 1,38 | 1,09 | 1,26 | 16,67% | 20.360.462,00 |
| 13.06.2025 | 1,10 | 1,12 | 1,07 | 1,08 | -4,42% | 4.306.613,00 |
| 12.06.2025 | 1,13 | 1,16 | 1,12 | 1,13 | 0,00% | 2.874.485,00 |
| 11.06.2025 | 1,24 | 1,25 | 1,12 | 1,13 | -7,38% | 6.016.718,00 |
| 10.06.2025 | 1,22 | 1,23 | 1,16 | 1,22 | 2,52% | 3.559.688,00 |
| 09.06.2025 | 1,16 | 1,22 | 1,12 | 1,19 | 4,39% | 4.500.797,00 |
| 06.06.2025 | 1,10 | 1,18 | 1,10 | 1,14 | 3,17% | 3.794.742,00 |
| 05.06.2025 | 1,17 | 1,17 | 1,09 | 1,11 | -5,56% | 3.495.221,00 |
| 04.06.2025 | 1,14 | 1,20 | 1,11 | 1,17 | 1,74% | 4.497.624,00 |
| 03.06.2025 | 1,12 | 1,15 | 1,10 | 1,15 | 3,60% | 3.405.953,00 |
| 02.06.2025 | 1,12 | 1,15 | 1,09 | 1,11 | 0,91% | 4.043.066,00 |
| 30.05.2025 | 1,18 | 1,22 | 1,10 | 1,10 | -8,33% | 8.480.213,00 |
| 29.05.2025 | 1,35 | 1,38 | 1,18 | 1,20 | -8,40% | 11.024.253,00 |
| 28.05.2025 | 1,18 | 1,35 | 1,17 | 1,31 | 11,02% | 10.738.877,00 |
| 27.05.2025 | 1,10 | 1,20 | 1,08 | 1,18 | 10,28% | 6.147.446,00 |
| 23.05.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -1,83% | 2.311.461,00 |
| 22.05.2025 | 1,05 | 1,11 | 1,04 | 1,09 | 2,83% | 2.806.501,00 |
| 21.05.2025 | 1,10 | 1,11 | 1,05 | 1,06 | -4,50% | 5.107.689,00 |
| 20.05.2025 | 1,13 | 1,15 | 1,10 | 1,11 | -3,48% | 3.008.477,00 |
| 19.05.2025 | 1,10 | 1,16 | 1,08 | 1,15 | 2,68% | 3.653.170,00 |
| 16.05.2025 | 1,06 | 1,15 | 1,06 | 1,12 | 5,66% | 6.694.065,00 |
| 15.05.2025 | 1,08 | 1,11 | 1,05 | 1,06 | -3,64% | 2.796.673,00 |
| 14.05.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 2,80% | 3.107.772,00 |
| 13.05.2025 | 1,10 | 1,15 | 1,00 | 1,07 | -11,57% | 11.242.489,00 |
| 12.05.2025 | 1,26 | 1,29 | 1,21 | 1,21 | 0,83% | 6.958.095,00 |
| 09.05.2025 | 1,16 | 1,21 | 1,12 | 1,20 | 4,35% | 2.851.714,00 |
| 08.05.2025 | 1,15 | 1,18 | 1,12 | 1,15 | 1,77% | 1.798.780,00 |
| 07.05.2025 | 1,13 | 1,14 | 1,10 | 1,13 | 0,00% | 1.009.979,00 |
| 06.05.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 1,80% | 1.468.851,00 |
| 05.05.2025 | 1,10 | 1,15 | 1,09 | 1,11 | 0,91% | 1.869.481,00 |
| 02.05.2025 | 1,10 | 1,15 | 1,10 | 1,10 | 0,92% | 2.148.689,00 |
| 01.05.2025 | 1,12 | 1,15 | 1,09 | 1,09 | -3,54% | 2.155.232,00 |
| 30.04.2025 | 1,12 | 1,14 | 1,07 | 1,13 | -1,74% | 2.290.619,00 |
| 29.04.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -1,71% | 2.198.656,00 |
| 28.04.2025 | 1,23 | 1,26 | 1,14 | 1,17 | -3,31% | 3.418.238,00 |
| 25.04.2025 | 1,19 | 1,24 | 1,17 | 1,21 | 0,00% | 3.236.846,00 |
| 24.04.2025 | 1,15 | 1,21 | 1,15 | 1,21 | 4,31% | 2.172.668,00 |
| 23.04.2025 | 1,19 | 1,24 | 1,14 | 1,16 | 0,87% | 3.987.616,00 |
| 22.04.2025 | 1,15 | 1,19 | 1,14 | 1,15 | 1,77% | 2.442.534,00 |
| 21.04.2025 | 1,12 | 1,14 | 1,07 | 1,13 | -3,42% | 3.100.250,00 |
| 17.04.2025 | 1,18 | 1,21 | 1,13 | 1,17 | -1,68% | 1.844.841,00 |
| 16.04.2025 | 1,19 | 1,22 | 1,15 | 1,19 | 0,00% | 2.510.669,00 |
| 15.04.2025 | 1,24 | 1,25 | 1,16 | 1,19 | -3,25% | 2.755.188,00 |
| 14.04.2025 | 1,24 | 1,32 | 1,21 | 1,23 | 0,82% | 4.490.047,00 |
| 11.04.2025 | 1,18 | 1,22 | 1,15 | 1,22 | 3,39% | 2.199.512,00 |
| 10.04.2025 | 1,20 | 1,24 | 1,14 | 1,18 | -7,09% | 4.295.700,00 |
| 09.04.2025 | 1,10 | 1,29 | 1,10 | 1,27 | 14,41% | 7.743.912,00 |
| 08.04.2025 | 1,23 | 1,24 | 1,06 | 1,11 | -5,93% | 4.235.913,00 |
| 07.04.2025 | 1,12 | 1,30 | 1,08 | 1,18 | 0,85% | 4.576.387,00 |
| 04.04.2025 | 1,05 | 1,19 | 1,00 | 1,17 | 1,74% | 5.964.140,00 |
| 03.04.2025 | 1,15 | 1,20 | 1,12 | 1,15 | -5,74% | 3.348.877,00 |
| 02.04.2025 | 1,17 | 1,25 | 1,15 | 1,22 | 2,52% | 3.573.107,00 |
| 01.04.2025 | 1,27 | 1,28 | 1,16 | 1,19 | -3,25% | 4.059.831,00 |
| 31.03.2025 | 1,18 | 1,26 | 1,15 | 1,23 | 1,65% | 3.393.228,00 |
| 28.03.2025 | 1,27 | 1,30 | 1,16 | 1,21 | -6,92% | 4.831.833,00 |
| 27.03.2025 | 1,30 | 1,36 | 1,25 | 1,30 | -6,47% | 6.024.087,00 |
| 26.03.2025 | 1,51 | 1,52 | 1,34 | 1,39 | -8,55% | 7.429.360,00 |
| 25.03.2025 | 1,62 | 1,62 | 1,44 | 1,52 | -6,17% | 6.428.324,00 |
| 24.03.2025 | 1,54 | 1,69 | 1,54 | 1,62 | 9,46% | 8.997.635,00 |
| 21.03.2025 | 1,33 | 1,51 | 1,32 | 1,48 | 8,82% | 7.418.978,00 |
| 20.03.2025 | 1,33 | 1,39 | 1,31 | 1,36 | -1,45% | 3.419.527,00 |
| 19.03.2025 | 1,29 | 1,40 | 1,28 | 1,38 | 7,81% | 4.634.329,00 |
| 18.03.2025 | 1,29 | 1,35 | 1,23 | 1,28 | -2,29% | 3.466.120,00 |
| 17.03.2025 | 1,28 | 1,34 | 1,24 | 1,31 | 2,34% | 4.106.360,00 |
| 14.03.2025 | 1,18 | 1,30 | 1,17 | 1,28 | 13,27% | 6.730.786,00 |
| 13.03.2025 | 1,09 | 1,17 | 1,07 | 1,13 | 5,61% | 4.227.127,00 |
| 12.03.2025 | 1,12 | 1,13 | 1,04 | 1,07 | -1,83% | 3.315.520,00 |
| 11.03.2025 | 1,04 | 1,10 | 1,01 | 1,09 | 5,83% | 2.456.710,00 |
| 10.03.2025 | 1,11 | 1,14 | 0,99 | 1,03 | -11,21% | 5.887.978,00 |
| 07.03.2025 | 1,20 | 1,20 | 1,06 | 1,16 | -0,85% | 5.681.791,00 |
| 06.03.2025 | 1,26 | 1,31 | 1,17 | 1,17 | -11,36% | 5.249.181,00 |
| 05.03.2025 | 1,25 | 1,34 | 1,24 | 1,32 | 6,45% | 4.234.019,00 |
| 04.03.2025 | 1,20 | 1,34 | 1,19 | 1,24 | -0,80% | 5.864.384,00 |
| 03.03.2025 | 1,47 | 1,48 | 1,24 | 1,25 | -13,79% | 6.447.329,00 |
| 28.02.2025 | 1,32 | 1,46 | 1,30 | 1,45 | 5,84% | 5.357.320,00 |
| 27.02.2025 | 1,43 | 1,49 | 1,35 | 1,37 | -4,20% | 3.835.451,00 |
| 26.02.2025 | 1,31 | 1,50 | 1,30 | 1,43 | 9,16% | 6.929.900,00 |
| 25.02.2025 | 1,36 | 1,46 | 1,30 | 1,31 | -3,68% | 8.138.844,00 |
| 24.02.2025 | 1,58 | 1,58 | 1,35 | 1,36 | -9,33% | 11.334.348,00 |
| 21.02.2025 | 1,74 | 1,77 | 1,49 | 1,50 | -11,24% | 16.608.962,00 |