1,210$
0,01%
Echtzeit-Aktienkurs MicroVision
Bid:
Ask:
Aktienkurse zur MicroVision Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,19 | 1,24 | 1,17 | 1,21 | 0,00% | 3.226.010,00 |
| 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 |
| 20.02.2025 | 1,92 | 1,93 | 1,51 | 1,69 | -3,43% | 38.526.625,00 |
| 19.02.2025 | 1,35 | 1,81 | 1,33 | 1,75 | 31,58% | 33.112.376,00 |
| 18.02.2025 | 1,34 | 1,37 | 1,28 | 1,33 | -0,10% | 3.485.062,00 |
| 17.02.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -0,65% | - |
| 14.02.2025 | 1,34 | 1,43 | 1,31 | 1,34 | -1,47% | 3.219.064,00 |
| 13.02.2025 | 1,39 | 1,39 | 1,30 | 1,36 | -1,45% | 4.438.984,00 |
| 12.02.2025 | 1,38 | 1,41 | 1,33 | 1,38 | -2,13% | 3.501.902,00 |
| 11.02.2025 | 1,50 | 1,53 | 1,39 | 1,41 | -7,24% | 4.850.989,00 |
| 10.02.2025 | 1,59 | 1,66 | 1,46 | 1,52 | 0,66% | 7.274.595,00 |
| 07.02.2025 | 1,50 | 1,57 | 1,47 | 1,51 | 2,03% | 4.164.732,00 |
| 06.02.2025 | 1,52 | 1,56 | 1,45 | 1,48 | -3,27% | 3.686.436,00 |
| 05.02.2025 | 1,58 | 1,73 | 1,50 | 1,53 | -2,55% | 6.924.275,00 |
| 04.02.2025 | 1,41 | 1,65 | 1,41 | 1,57 | 12,95% | 6.201.797,00 |
| 03.02.2025 | 1,47 | 1,49 | 1,37 | 1,39 | -12,58% | 5.733.466,00 |
| 31.01.2025 | 1,57 | 1,72 | 1,52 | 1,59 | 1,27% | 6.050.920,00 |
| 30.01.2025 | 1,53 | 1,59 | 1,49 | 1,57 | 5,37% | 2.633.628,00 |
| 29.01.2025 | 1,61 | 1,62 | 1,46 | 1,49 | -7,45% | 4.012.257,00 |
| 28.01.2025 | 1,59 | 1,68 | 1,53 | 1,61 | 3,21% | 4.400.574,00 |
| 27.01.2025 | 1,61 | 1,68 | 1,50 | 1,56 | -9,30% | 5.334.028,00 |
| 24.01.2025 | 1,86 | 1,90 | 1,70 | 1,72 | -5,49% | 7.587.480,00 |
| 23.01.2025 | 1,62 | 1,95 | 1,62 | 1,82 | 14,47% | 13.884.611,00 |
| 22.01.2025 | 1,66 | 1,66 | 1,51 | 1,59 | -1,24% | 5.877.005,00 |
| 21.01.2025 | 1,51 | 1,67 | 1,42 | 1,61 | 11,81% | 11.855.681,00 |
| 17.01.2025 | 1,26 | 1,49 | 1,25 | 1,44 | 18,03% | 11.762.056,00 |
| 16.01.2025 | 1,29 | 1,29 | 1,22 | 1,22 | -4,69% | 2.234.743,00 |
| 15.01.2025 | 1,27 | 1,36 | 1,24 | 1,28 | 4,92% | 4.037.321,00 |
| 14.01.2025 | 1,21 | 1,27 | 1,18 | 1,22 | 2,52% | 3.356.242,00 |
| 13.01.2025 | 1,21 | 1,22 | 1,11 | 1,19 | -6,30% | 5.628.577,00 |
| 10.01.2025 | 1,17 | 1,30 | 1,15 | 1,27 | 6,72% | 5.136.503,00 |
| 08.01.2025 | 1,36 | 1,38 | 1,18 | 1,19 | -15,00% | 7.429.970,00 |
| 07.01.2025 | 1,44 | 1,62 | 1,36 | 1,40 | 0,72% | 9.964.614,00 |
| 06.01.2025 | 1,52 | 1,59 | 1,35 | 1,39 | -7,33% | 9.738.128,00 |
| 03.01.2025 | 1,39 | 1,50 | 1,32 | 1,50 | 10,29% | 8.259.939,00 |
| 02.01.2025 | 1,38 | 1,41 | 1,30 | 1,36 | 3,82% | 7.965.772,00 |
| 31.12.2024 | 1,61 | 1,61 | 1,28 | 1,31 | -20,12% | 12.327.376,00 |
| 30.12.2024 | 1,58 | 1,72 | 1,40 | 1,64 | 8,61% | 15.185.105,00 |
| 27.12.2024 | 1,56 | 1,61 | 1,25 | 1,51 | 8,63% | 17.798.555,00 |
| 26.12.2024 | 1,11 | 1,43 | 1,08 | 1,39 | 25,23% | 14.114.294,00 |
| 24.12.2024 | 1,12 | 1,22 | 1,10 | 1,11 | 0,91% | 5.913.176,00 |
| 23.12.2024 | 1,02 | 1,14 | 0,98 | 1,10 | 11,68% | 8.172.298,00 |
| 20.12.2024 | 0,94 | 1,05 | 0,94 | 0,99 | 3,89% | 10.199.540,00 |
| 19.12.2024 | 1,01 | 1,15 | 0,93 | 0,95 | 4,72% | 14.432.253,00 |
| 18.12.2024 | 0,82 | 1,07 | 0,82 | 0,91 | 11,78% | 24.814.438,00 |
| 17.12.2024 | 0,83 | 0,84 | 0,80 | 0,81 | -2,24% | 2.649.252,00 |
| 16.12.2024 | 0,81 | 0,85 | 0,80 | 0,83 | 1,42% | 3.902.142,00 |
| 13.12.2024 | 0,83 | 0,84 | 0,80 | 0,82 | -1,78% | 4.470.233,00 |
| 12.12.2024 | 0,87 | 0,88 | 0,83 | 0,83 | -5,18% | 3.417.125,00 |
| 11.12.2024 | 0,90 | 0,90 | 0,85 | 0,88 | 0,89% | 1.865.783,00 |
| 10.12.2024 | 0,89 | 0,89 | 0,86 | 0,87 | -2,26% | 3.009.895,00 |
| 09.12.2024 | 0,89 | 0,93 | 0,88 | 0,89 | -0,60% | 2.951.814,00 |
| 06.12.2024 | 0,86 | 0,93 | 0,86 | 0,90 | 5,41% | 4.616.738,00 |
| 05.12.2024 | 0,86 | 0,91 | 0,82 | 0,85 | -0,11% | 4.280.411,00 |
| 04.12.2024 | 0,89 | 0,89 | 0,85 | 0,85 | -3,41% | 4.274.087,00 |
| 03.12.2024 | 0,90 | 0,92 | 0,88 | 0,88 | -2,41% | 3.499.149,00 |
| 02.12.2024 | 0,92 | 0,98 | 0,90 | 0,90 | 0,19% | 2.914.172,00 |