9,006$
-0,16%
Echtzeit-Aktienkurs Immersion Corp.
Bid:
Ask:
Aktienkurse zur Immersion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 9,08 | 9,15 | 8,99 | 9,01 | -0,11% | - |
| 03.12.2024 | 8,86 | 9,03 | 8,80 | 9,02 | 1,23% | 547.796,00 |
| 02.12.2024 | 8,94 | 8,97 | 8,77 | 8,91 | -0,34% | 581.061,00 |
| 29.11.2024 | 8,86 | 9,03 | 8,81 | 8,94 | 1,59% | 304.842,00 |
| 27.11.2024 | 9,02 | 9,02 | 8,55 | 8,80 | -1,46% | 573.124,00 |
| 26.11.2024 | 9,00 | 9,14 | 8,88 | 8,93 | -1,33% | 906.470,00 |
| 25.11.2024 | 9,07 | 9,35 | 9,00 | 9,05 | 1,91% | 1.140.359,00 |
| 22.11.2024 | 8,73 | 9,00 | 8,61 | 8,88 | 2,54% | 660.674,00 |
| 21.11.2024 | 8,40 | 8,70 | 8,27 | 8,66 | 4,09% | 609.102,00 |
| 20.11.2024 | 8,62 | 8,64 | 8,22 | 8,32 | -2,92% | 708.082,00 |
| 19.11.2024 | 8,49 | 8,64 | 8,43 | 8,57 | 0,71% | 348.058,00 |
| 18.11.2024 | 8,55 | 8,69 | 8,51 | 8,51 | 0,47% | 456.886,00 |
| 15.11.2024 | 8,56 | 8,56 | 8,38 | 8,47 | -0,82% | 492.531,00 |
| 14.11.2024 | 8,53 | 8,84 | 8,45 | 8,54 | 0,71% | 647.404,00 |
| 13.11.2024 | 8,64 | 8,68 | 8,39 | 8,48 | -1,91% | 526.162,00 |
| 12.11.2024 | 8,90 | 8,92 | 8,47 | 8,65 | -4,05% | 717.651,00 |
| 11.11.2024 | 9,21 | 9,41 | 8,90 | 9,01 | 0,78% | 875.673,00 |
| 08.11.2024 | 8,45 | 9,09 | 8,43 | 8,94 | 6,81% | 1.353.499,00 |
| 07.11.2024 | 8,47 | 8,54 | 8,36 | 8,37 | -1,30% | 582.519,00 |
| 06.11.2024 | 8,73 | 8,86 | 8,41 | 8,48 | 0,36% | 627.632,00 |
| 05.11.2024 | 8,35 | 8,48 | 8,33 | 8,45 | 1,32% | 347.335,00 |
| 04.11.2024 | 8,35 | 8,47 | 8,34 | 8,34 | -0,36% | 431.230,00 |
| 01.11.2024 | 8,44 | 8,62 | 8,37 | 8,37 | -0,71% | 400.016,00 |
| 31.10.2024 | 8,66 | 8,66 | 8,30 | 8,43 | -2,77% | 380.621,00 |
| 30.10.2024 | 8,75 | 8,87 | 8,65 | 8,67 | -1,48% | 294.044,00 |
| 29.10.2024 | 8,80 | 8,83 | 8,73 | 8,80 | -0,34% | 236.105,00 |
| 28.10.2024 | 8,71 | 8,97 | 8,71 | 8,83 | 1,96% | 506.712,00 |
| 25.10.2024 | 8,58 | 8,84 | 8,57 | 8,66 | 1,41% | 471.609,00 |
| 24.10.2024 | 8,45 | 8,66 | 8,42 | 8,54 | 2,28% | 663.929,00 |
| 23.10.2024 | 8,42 | 8,53 | 8,22 | 8,35 | -1,53% | 398.867,00 |
| 22.10.2024 | 8,42 | 8,53 | 8,31 | 8,48 | 0,47% | 307.942,00 |
| 21.10.2024 | 8,46 | 8,54 | 8,37 | 8,44 | -0,47% | 402.054,00 |
| 18.10.2024 | 8,45 | 8,55 | 8,36 | 8,48 | 0,83% | 453.555,00 |
| 17.10.2024 | 8,50 | 8,59 | 8,38 | 8,41 | -1,52% | 564.611,00 |
| 16.10.2024 | 8,31 | 8,60 | 8,31 | 8,54 | 2,71% | 418.569,00 |
| 15.10.2024 | 8,47 | 8,52 | 8,30 | 8,32 | -1,92% | 297.005,00 |
| 14.10.2024 | 8,49 | 8,60 | 8,39 | 8,48 | -0,26% | 367.358,00 |
| 11.10.2024 | 8,30 | 8,52 | 8,25 | 8,50 | 2,04% | 366.703,00 |
| 10.10.2024 | 8,33 | 8,37 | 8,18 | 8,33 | -0,66% | 451.791,00 |
| 09.10.2024 | 8,36 | 8,43 | 8,28 | 8,39 | 0,18% | 479.300,00 |
| 08.10.2024 | 8,66 | 8,67 | 8,26 | 8,37 | -4,34% | 1.130.880,00 |
| 07.10.2024 | 8,85 | 8,94 | 8,75 | 8,75 | -1,02% | 531.233,00 |
| 04.10.2024 | 8,84 | 8,98 | 8,78 | 8,84 | 0,80% | 314.997,00 |
| 03.10.2024 | 8,67 | 8,86 | 8,66 | 8,77 | 0,80% | 361.206,00 |
| 02.10.2024 | 8,66 | 8,85 | 8,58 | 8,70 | 0,00% | 492.192,00 |
| 01.10.2024 | 8,81 | 8,89 | 8,53 | 8,70 | -2,47% | 677.919,00 |
| 30.09.2024 | 8,88 | 9,12 | 8,81 | 8,92 | -0,34% | 458.992,00 |
| 27.09.2024 | 8,73 | 9,02 | 8,73 | 8,95 | 3,23% | 606.474,00 |
| 26.09.2024 | 8,65 | 8,80 | 8,59 | 8,67 | 2,12% | 746.835,00 |
| 25.09.2024 | 8,54 | 8,61 | 8,43 | 8,49 | -1,05% | 930.881,00 |
| 24.09.2024 | 8,71 | 8,75 | 8,55 | 8,58 | -0,92% | 866.560,00 |
| 23.09.2024 | 8,65 | 8,79 | 8,55 | 8,66 | 0,00% | 671.333,00 |
| 20.09.2024 | 8,79 | 8,91 | 8,53 | 8,66 | -2,59% | 1.202.587,00 |
| 19.09.2024 | 8,96 | 9,07 | 8,82 | 8,89 | 1,25% | 690.713,00 |
| 18.09.2024 | 8,85 | 9,11 | 8,75 | 8,78 | -1,01% | 596.537,00 |
| 17.09.2024 | 8,93 | 9,04 | 8,84 | 8,87 | 0,23% | 593.846,00 |
| 16.09.2024 | 9,25 | 9,25 | 8,61 | 8,85 | -4,63% | 983.017,00 |
| 13.09.2024 | 8,99 | 9,33 | 8,99 | 9,28 | 3,75% | 726.612,00 |
| 12.09.2024 | 8,70 | 9,02 | 8,70 | 8,95 | 2,82% | 705.098,00 |
| 11.09.2024 | 8,82 | 8,90 | 8,59 | 8,70 | -1,58% | 783.358,00 |
| 10.09.2024 | 8,94 | 9,00 | 8,69 | 8,84 | -1,45% | 861.106,00 |
| 09.09.2024 | 8,74 | 9,05 | 8,66 | 8,97 | 3,34% | 891.867,00 |
| 06.09.2024 | 8,65 | 8,75 | 8,43 | 8,68 | -0,80% | 1.104.283,00 |
| 05.09.2024 | 8,83 | 9,02 | 8,72 | 8,75 | -1,35% | 1.295.233,00 |
| 04.09.2024 | 8,65 | 9,04 | 8,41 | 8,87 | 1,84% | 1.661.050,00 |
| 03.09.2024 | 9,28 | 9,28 | 8,67 | 8,71 | -7,34% | 1.759.118,00 |
| 30.08.2024 | 9,26 | 9,43 | 9,16 | 9,40 | 8,17% | 1.541.909,00 |
| 29.08.2024 | 8,62 | 8,90 | 8,51 | 8,69 | 0,93% | 1.240.389,00 |
| 28.08.2024 | 8,78 | 8,82 | 8,53 | 8,61 | -2,71% | 1.411.382,00 |
| 27.08.2024 | 9,09 | 9,12 | 8,64 | 8,85 | -3,80% | 2.254.758,00 |
| 26.08.2024 | 9,52 | 9,52 | 9,09 | 9,20 | -3,36% | 1.928.122,00 |
| 23.08.2024 | 9,38 | 9,57 | 9,05 | 9,52 | 1,93% | 1.415.522,00 |
| 22.08.2024 | 9,90 | 9,97 | 9,30 | 9,34 | -5,66% | 1.935.874,00 |
| 21.08.2024 | 11,38 | 11,38 | 9,80 | 9,90 | -0,30% | 3.527.253,00 |
| 20.08.2024 | 10,81 | 10,81 | 9,53 | 9,93 | -6,23% | 1.397.606,00 |
| 19.08.2024 | 10,67 | 10,71 | 10,33 | 10,59 | -1,21% | 851.714,00 |
| 16.08.2024 | 10,35 | 10,76 | 10,35 | 10,72 | 2,49% | 852.806,00 |
| 15.08.2024 | 10,39 | 10,52 | 10,26 | 10,46 | 2,85% | 563.506,00 |
| 14.08.2024 | 10,55 | 10,55 | 10,07 | 10,17 | -3,05% | 696.884,00 |
| 13.08.2024 | 10,32 | 10,62 | 10,22 | 10,49 | 2,94% | 700.564,00 |
| 12.08.2024 | 10,53 | 10,57 | 9,89 | 10,19 | -3,60% | 811.571,00 |
| 09.08.2024 | 10,55 | 10,76 | 10,42 | 10,57 | 0,67% | 632.405,00 |
| 08.08.2024 | 10,00 | 10,58 | 10,00 | 10,50 | 5,16% | 781.460,00 |
| 07.08.2024 | 10,31 | 10,36 | 9,94 | 9,99 | -2,39% | 969.478,00 |
| 06.08.2024 | 10,90 | 10,91 | 10,21 | 10,23 | -5,41% | 941.451,00 |
| 05.08.2024 | 10,10 | 10,87 | 9,76 | 10,82 | -2,92% | 1.294.758,00 |
| 02.08.2024 | 11,63 | 11,67 | 10,94 | 11,14 | -7,71% | 1.180.205,00 |
| 01.08.2024 | 12,81 | 12,89 | 11,91 | 12,07 | -5,48% | 864.999,00 |
| 31.07.2024 | 12,59 | 13,00 | 12,46 | 12,77 | 3,28% | 534.830,00 |
| 30.07.2024 | 12,67 | 12,76 | 12,12 | 12,37 | -3,17% | 970.696,00 |
| 29.07.2024 | 13,69 | 13,94 | 12,76 | 12,77 | -5,48% | 894.835,00 |
| 26.07.2024 | 13,33 | 13,62 | 13,14 | 13,51 | 3,13% | 696.167,00 |
| 25.07.2024 | 13,26 | 13,37 | 12,64 | 13,10 | -1,58% | 1.416.919,00 |
| 24.07.2024 | 13,20 | 13,57 | 13,07 | 13,31 | 0,30% | 814.048,00 |
| 23.07.2024 | 13,00 | 13,59 | 12,82 | 13,27 | 3,51% | 1.326.088,00 |
| 22.07.2024 | 12,58 | 12,93 | 12,35 | 12,82 | 5,60% | 1.437.004,00 |
| 19.07.2024 | 12,16 | 12,22 | 11,58 | 12,14 | -0,74% | 1.094.278,00 |
| 18.07.2024 | 12,80 | 12,88 | 12,07 | 12,23 | -0,45% | 880.679,00 |
| 17.07.2024 | 13,28 | 13,32 | 12,04 | 12,29 | 0,86% | 1.511.793,00 |
| 16.07.2024 | 12,27 | 12,32 | 11,71 | 12,18 | 5,45% | 1.091.823,00 |