7,678$
-1,50%
Echtzeit-Aktienkurs Immersion Corp
Bid:
Ask:
Aktienkurse zur Immersion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 7,80 | 7,85 | 7,64 | 7,70 | -1,22% | 221.308,00 |
| 25.06.2025 | 7,84 | 7,87 | 7,78 | 7,80 | -0,57% | 292.843,00 |
| 24.06.2025 | 7,74 | 7,95 | 7,73 | 7,84 | 2,22% | 388.611,00 |
| 23.06.2025 | 7,59 | 7,70 | 7,45 | 7,67 | 0,52% | 545.287,00 |
| 20.06.2025 | 7,70 | 7,77 | 7,53 | 7,63 | 0,39% | 2.080.879,00 |
| 18.06.2025 | 7,68 | 7,76 | 7,56 | 7,60 | -1,04% | 626.956,00 |
| 17.06.2025 | 7,84 | 7,84 | 7,51 | 7,68 | -2,78% | 623.455,00 |
| 16.06.2025 | 7,67 | 7,91 | 7,50 | 7,90 | 3,54% | 733.208,00 |
| 13.06.2025 | 7,53 | 7,69 | 7,49 | 7,63 | -0,39% | 440.837,00 |
| 12.06.2025 | 7,87 | 7,88 | 7,66 | 7,66 | -3,28% | 287.888,00 |
| 11.06.2025 | 7,98 | 8,10 | 7,90 | 7,92 | -0,75% | 409.051,00 |
| 10.06.2025 | 7,91 | 7,98 | 7,86 | 7,98 | 1,14% | 376.549,00 |
| 09.06.2025 | 7,77 | 7,94 | 7,75 | 7,89 | 2,47% | 318.718,00 |
| 06.06.2025 | 7,83 | 7,87 | 7,68 | 7,70 | -0,52% | 265.191,00 |
| 05.06.2025 | 7,70 | 7,83 | 7,68 | 7,74 | 0,52% | 573.465,00 |
| 04.06.2025 | 7,72 | 7,79 | 7,68 | 7,70 | -0,39% | 219.962,00 |
| 03.06.2025 | 7,43 | 7,74 | 7,39 | 7,73 | 4,04% | 396.480,00 |
| 02.06.2025 | 7,50 | 7,52 | 7,31 | 7,43 | -1,20% | 339.301,00 |
| 30.05.2025 | 7,60 | 7,60 | 7,47 | 7,52 | -1,18% | 346.370,00 |
| 29.05.2025 | 7,65 | 7,66 | 7,55 | 7,61 | 0,26% | 228.537,00 |
| 28.05.2025 | 7,52 | 7,67 | 7,43 | 7,59 | 1,20% | 338.593,00 |
| 27.05.2025 | 7,35 | 7,51 | 7,30 | 7,50 | 3,02% | 295.188,00 |
| 23.05.2025 | 7,24 | 7,34 | 7,24 | 7,28 | -1,49% | 204.253,00 |
| 22.05.2025 | 7,37 | 7,46 | 7,33 | 7,39 | -0,27% | 149.428,00 |
| 21.05.2025 | 7,42 | 7,55 | 7,39 | 7,41 | -1,20% | 178.521,00 |
| 20.05.2025 | 7,43 | 7,52 | 7,26 | 7,50 | 1,15% | 235.963,00 |
| 19.05.2025 | 7,58 | 7,60 | 7,35 | 7,42 | -3,70% | 318.152,00 |
| 16.05.2025 | 7,69 | 7,78 | 7,66 | 7,70 | 0,06% | 377.931,00 |
| 15.05.2025 | 7,56 | 7,72 | 7,56 | 7,70 | 1,52% | 274.404,00 |
| 14.05.2025 | 7,60 | 7,65 | 7,52 | 7,58 | -0,52% | 297.396,00 |
| 13.05.2025 | 7,64 | 7,71 | 7,58 | 7,62 | 0,93% | 406.919,00 |
| 12.05.2025 | 7,59 | 7,60 | 7,38 | 7,55 | 3,71% | 480.866,00 |
| 09.05.2025 | 7,32 | 7,38 | 7,28 | 7,28 | -0,27% | 198.363,00 |
| 08.05.2025 | 7,24 | 7,37 | 7,23 | 7,30 | 1,81% | 219.074,00 |
| 07.05.2025 | 7,12 | 7,19 | 7,03 | 7,17 | 0,84% | 228.594,00 |
| 06.05.2025 | 7,14 | 7,19 | 6,95 | 7,11 | -1,93% | 447.868,00 |
| 05.05.2025 | 7,35 | 7,40 | 7,24 | 7,25 | -2,16% | 218.928,00 |
| 02.05.2025 | 7,45 | 7,47 | 7,34 | 7,41 | 1,93% | 305.812,00 |
| 01.05.2025 | 7,25 | 7,36 | 7,21 | 7,27 | 0,55% | 527.736,00 |
| 30.04.2025 | 7,12 | 7,27 | 7,08 | 7,23 | -0,55% | 262.178,00 |
| 29.04.2025 | 7,23 | 7,31 | 7,19 | 7,27 | 0,14% | 140.343,00 |
| 28.04.2025 | 7,40 | 7,45 | 7,17 | 7,26 | -2,02% | 240.164,00 |
| 25.04.2025 | 7,15 | 7,42 | 7,11 | 7,41 | 4,07% | 310.058,00 |
| 24.04.2025 | 7,04 | 7,17 | 7,02 | 7,12 | 1,71% | 388.976,00 |
| 23.04.2025 | 7,15 | 7,25 | 6,99 | 7,00 | 1,01% | 357.598,00 |
| 22.04.2025 | 7,05 | 7,09 | 6,88 | 6,93 | -0,29% | 451.259,00 |
| 21.04.2025 | 6,99 | 7,03 | 6,93 | 6,95 | -1,70% | 241.965,00 |
| 17.04.2025 | 7,28 | 7,37 | 7,04 | 7,07 | -3,02% | 234.100,00 |
| 16.04.2025 | 7,15 | 7,31 | 7,14 | 7,29 | 0,83% | 391.804,00 |
| 15.04.2025 | 7,13 | 7,28 | 7,11 | 7,23 | 1,54% | 197.713,00 |
| 14.04.2025 | 7,23 | 7,26 | 7,02 | 7,12 | -0,42% | 229.677,00 |
| 11.04.2025 | 7,02 | 7,20 | 6,91 | 7,15 | 2,14% | 268.637,00 |
| 10.04.2025 | 6,99 | 7,10 | 6,87 | 7,00 | -2,57% | 328.255,00 |
| 09.04.2025 | 6,54 | 7,32 | 6,54 | 7,19 | 8,37% | 582.096,00 |
| 08.04.2025 | 7,07 | 7,07 | 6,51 | 6,63 | -3,49% | 466.009,00 |
| 07.04.2025 | 6,50 | 7,13 | 6,47 | 6,87 | 1,03% | 608.308,00 |
| 04.04.2025 | 6,81 | 6,93 | 6,63 | 6,80 | -4,43% | 646.320,00 |
| 03.04.2025 | 7,20 | 7,36 | 7,03 | 7,12 | -6,26% | 487.973,00 |
| 02.04.2025 | 7,62 | 7,80 | 7,59 | 7,59 | -1,94% | 244.960,00 |
| 01.04.2025 | 7,57 | 7,77 | 7,50 | 7,74 | 2,18% | 267.490,00 |
| 31.03.2025 | 7,55 | 7,66 | 7,49 | 7,58 | -1,62% | 315.942,00 |
| 28.03.2025 | 7,98 | 7,98 | 7,59 | 7,70 | -3,99% | 318.313,00 |
| 27.03.2025 | 7,86 | 8,11 | 7,83 | 8,02 | 1,33% | 322.950,00 |
| 26.03.2025 | 7,97 | 8,02 | 7,82 | 7,92 | -0,81% | 241.794,00 |
| 25.03.2025 | 7,92 | 8,06 | 7,82 | 7,98 | 2,05% | 502.424,00 |
| 24.03.2025 | 7,70 | 7,87 | 7,70 | 7,82 | 4,83% | 771.134,00 |
| 21.03.2025 | 7,47 | 7,54 | 7,35 | 7,46 | -1,32% | 569.393,00 |
| 20.03.2025 | 7,55 | 7,65 | 7,47 | 7,56 | -0,85% | 363.403,00 |
| 19.03.2025 | 7,58 | 7,64 | 7,45 | 7,63 | 0,59% | 506.048,00 |
| 18.03.2025 | 7,77 | 7,77 | 7,56 | 7,58 | -3,19% | 361.642,00 |
| 17.03.2025 | 7,60 | 7,89 | 7,60 | 7,83 | 3,03% | 353.833,00 |
| 14.03.2025 | 7,52 | 7,65 | 7,41 | 7,60 | 2,15% | 499.677,00 |
| 13.03.2025 | 7,70 | 7,75 | 7,23 | 7,44 | -4,62% | 1.037.638,00 |
| 12.03.2025 | 7,70 | 7,98 | 7,69 | 7,80 | 0,58% | 798.624,00 |
| 11.03.2025 | 7,58 | 7,83 | 7,44 | 7,76 | 2,44% | 415.654,00 |
| 10.03.2025 | 7,71 | 7,81 | 7,41 | 7,57 | -3,44% | 403.395,00 |
| 07.03.2025 | 7,70 | 7,90 | 7,67 | 7,84 | 1,55% | 298.584,00 |
| 06.03.2025 | 7,65 | 7,79 | 7,57 | 7,72 | -0,13% | 299.219,00 |
| 05.03.2025 | 7,58 | 7,78 | 7,57 | 7,73 | 1,58% | 367.143,00 |
| 04.03.2025 | 7,53 | 7,76 | 7,36 | 7,61 | -0,59% | 709.971,00 |
| 03.03.2025 | 8,06 | 8,08 | 7,58 | 7,66 | -4,79% | 759.843,00 |
| 28.02.2025 | 8,00 | 8,15 | 7,83 | 8,04 | -0,19% | 440.516,00 |
| 27.02.2025 | 8,18 | 8,21 | 8,01 | 8,06 | -1,77% | 333.885,00 |
| 26.02.2025 | 8,20 | 8,32 | 8,11 | 8,20 | 0,00% | 231.901,00 |
| 25.02.2025 | 8,29 | 8,35 | 8,11 | 8,20 | -1,80% | 538.218,00 |
| 24.02.2025 | 8,51 | 8,51 | 8,24 | 8,35 | -1,47% | 388.440,00 |
| 21.02.2025 | 8,64 | 8,78 | 8,38 | 8,48 | -1,45% | 453.957,00 |
| 20.02.2025 | 8,72 | 8,72 | 8,42 | 8,60 | -1,49% | 476.286,00 |
| 19.02.2025 | 8,60 | 8,74 | 8,58 | 8,73 | 1,04% | 379.592,00 |
| 18.02.2025 | 8,64 | 8,80 | 8,56 | 8,64 | 0,02% | 311.374,00 |
| 17.02.2025 | 8,62 | 8,64 | 8,62 | 8,64 | 0,22% | - |
| 14.02.2025 | 8,55 | 8,70 | 8,49 | 8,62 | 0,70% | 309.369,00 |
| 13.02.2025 | 8,35 | 8,59 | 8,29 | 8,56 | 2,27% | 453.247,00 |
| 12.02.2025 | 8,23 | 8,40 | 8,14 | 8,37 | 0,97% | 331.373,00 |
| 11.02.2025 | 8,34 | 8,37 | 8,17 | 8,29 | -1,19% | 385.594,00 |
| 10.02.2025 | 8,37 | 8,40 | 8,28 | 8,39 | 1,08% | 285.867,00 |
| 07.02.2025 | 8,44 | 8,53 | 8,27 | 8,30 | -1,43% | 291.358,00 |
| 06.02.2025 | 8,31 | 8,47 | 8,26 | 8,42 | 1,45% | 383.642,00 |
| 05.02.2025 | 8,27 | 8,40 | 8,22 | 8,30 | 0,12% | 297.430,00 |
| 04.02.2025 | 8,12 | 8,38 | 8,09 | 8,29 | 1,47% | 424.000,00 |