1,100$
-1,36%
Echtzeit-Aktienkurs Microvision Inc.
Bid:
Ask:
Aktienkurse zur Microvision Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 0,45% | 3.222.226,00 |
| 05.09.2025 | 1,12 | 1,14 | 1,07 | 1,11 | 0,91% | 3.103.329,00 |
| 04.09.2025 | 1,12 | 1,12 | 1,09 | 1,10 | -0,90% | 2.657.907,00 |
| 03.09.2025 | 1,15 | 1,16 | 1,10 | 1,11 | -2,63% | 2.121.304,00 |
| 02.09.2025 | 1,12 | 1,17 | 1,12 | 1,14 | -0,87% | 3.524.648,00 |
| 29.08.2025 | 1,16 | 1,17 | 1,12 | 1,15 | -0,86% | 1.764.517,00 |
| 28.08.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 3,57% | 3.844.823,00 |
| 27.08.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,00% | 3.072.231,00 |
| 26.08.2025 | 1,09 | 1,14 | 1,08 | 1,12 | 3,70% | 3.560.849,00 |
| 25.08.2025 | 1,09 | 1,11 | 1,07 | 1,08 | -1,82% | 2.867.020,00 |
| 22.08.2025 | 1,06 | 1,11 | 1,05 | 1,10 | 4,76% | 4.668.943,00 |
| 21.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,87% | 2.973.026,00 |
| 20.08.2025 | 1,07 | 1,08 | 1,04 | 1,07 | 0,00% | 4.845.860,00 |
| 19.08.2025 | 1,13 | 1,14 | 1,07 | 1,07 | -5,31% | 4.629.612,00 |
| 18.08.2025 | 1,13 | 1,17 | 1,12 | 1,13 | 0,89% | 3.829.065,00 |
| 15.08.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -1,75% | 2.909.906,00 |
| 14.08.2025 | 1,14 | 1,15 | 1,10 | 1,14 | 0,00% | 3.577.680,00 |
| 13.08.2025 | 1,13 | 1,15 | 1,11 | 1,14 | 0,88% | 3.994.373,00 |
| 12.08.2025 | 1,14 | 1,16 | 1,11 | 1,13 | 0,00% | 5.908.044,00 |
| 11.08.2025 | 1,11 | 1,20 | 1,10 | 1,13 | 2,73% | 5.594.155,00 |
| 08.08.2025 | 1,11 | 1,21 | 1,09 | 1,10 | -1,35% | 6.549.749,00 |
| 07.08.2025 | 1,11 | 1,15 | 1,08 | 1,12 | 1,36% | 5.034.693,00 |
| 06.08.2025 | 1,09 | 1,11 | 1,06 | 1,10 | 0,92% | 4.638.971,00 |
| 05.08.2025 | 1,09 | 1,11 | 1,06 | 1,09 | 0,00% | 5.014.817,00 |
| 04.08.2025 | 1,10 | 1,13 | 1,05 | 1,09 | 0,00% | 7.831.369,00 |
| 01.08.2025 | 1,10 | 1,11 | 1,07 | 1,09 | -2,24% | 6.264.135,00 |
| 31.07.2025 | 1,12 | 1,15 | 1,09 | 1,12 | 1,36% | 6.325.135,00 |
| 30.07.2025 | 1,14 | 1,16 | 1,10 | 1,10 | -3,08% | 6.428.747,00 |
| 29.07.2025 | 1,19 | 1,20 | 1,10 | 1,14 | -7,72% | 13.288.839,00 |
| 28.07.2025 | 1,62 | 1,62 | 1,21 | 1,23 | -5,38% | 41.989.995,00 |
| 25.07.2025 | 1,50 | 1,51 | 1,28 | 1,30 | -13,33% | 13.418.535,00 |
| 24.07.2025 | 1,46 | 1,73 | 1,46 | 1,50 | 2,04% | 18.687.460,00 |
| 23.07.2025 | 1,46 | 1,49 | 1,38 | 1,47 | 2,08% | 6.664.486,00 |
| 22.07.2025 | 1,51 | 1,52 | 1,40 | 1,44 | -1,37% | 7.123.398,00 |
| 21.07.2025 | 1,48 | 1,63 | 1,43 | 1,46 | 4,29% | 13.293.400,00 |
| 18.07.2025 | 1,38 | 1,40 | 1,31 | 1,40 | 1,45% | 6.425.234,00 |
| 17.07.2025 | 1,40 | 1,50 | 1,37 | 1,38 | -1,43% | 9.595.275,00 |
| 16.07.2025 | 1,32 | 1,47 | 1,32 | 1,40 | 5,26% | 9.202.831,00 |
| 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 |