7,033$
0,32%
Echtzeit-Aktienkurs Immersion Corp.
Bid:
Ask:
Aktienkurse zur Immersion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 7,01 | 7,09 | 6,99 | 7,06 | 0,71% | 269.841,00 |
| 28.08.2025 | 6,96 | 7,01 | 6,93 | 7,01 | 0,29% | 193.510,00 |
| 27.08.2025 | 6,91 | 7,02 | 6,91 | 6,99 | 0,87% | 272.083,00 |
| 26.08.2025 | 6,84 | 6,95 | 6,84 | 6,93 | 1,02% | 263.479,00 |
| 25.08.2025 | 7,03 | 7,03 | 6,86 | 6,86 | -2,83% | 275.390,00 |
| 22.08.2025 | 6,98 | 7,17 | 6,97 | 7,06 | 1,73% | 651.068,00 |
| 21.08.2025 | 6,90 | 6,97 | 6,85 | 6,94 | 0,29% | 236.932,00 |
| 20.08.2025 | 6,97 | 7,01 | 6,84 | 6,92 | -1,00% | 307.382,00 |
| 19.08.2025 | 7,08 | 7,11 | 6,93 | 6,99 | -1,13% | 533.993,00 |
| 18.08.2025 | 7,04 | 7,09 | 6,89 | 7,07 | 0,28% | 522.509,00 |
| 15.08.2025 | 7,21 | 7,23 | 6,98 | 7,05 | -1,67% | 564.209,00 |
| 14.08.2025 | 7,28 | 7,28 | 7,13 | 7,17 | -2,18% | 346.163,00 |
| 13.08.2025 | 7,23 | 7,37 | 7,21 | 7,33 | 2,09% | 427.969,00 |
| 12.08.2025 | 7,08 | 7,20 | 7,06 | 7,18 | 2,06% | 448.134,00 |
| 11.08.2025 | 7,10 | 7,26 | 7,02 | 7,04 | -0,21% | 410.768,00 |
| 08.08.2025 | 6,91 | 7,07 | 6,90 | 7,05 | 2,47% | 309.546,00 |
| 07.08.2025 | 6,91 | 6,95 | 6,85 | 6,88 | 0,88% | 246.485,00 |
| 06.08.2025 | 7,04 | 7,07 | 6,81 | 6,82 | -3,40% | 303.902,00 |
| 05.08.2025 | 6,93 | 7,06 | 6,85 | 7,06 | 2,32% | 431.949,00 |
| 04.08.2025 | 6,86 | 6,97 | 6,86 | 6,90 | 1,32% | 241.821,00 |
| 01.08.2025 | 6,86 | 6,90 | 6,77 | 6,81 | -2,30% | 430.422,00 |
| 31.07.2025 | 7,01 | 7,01 | 6,81 | 6,97 | -1,41% | 589.232,00 |
| 30.07.2025 | 7,20 | 7,23 | 7,02 | 7,07 | -1,87% | 415.198,00 |
| 29.07.2025 | 7,39 | 7,39 | 7,17 | 7,21 | -1,84% | 336.587,00 |
| 28.07.2025 | 7,37 | 7,42 | 7,19 | 7,34 | -0,14% | 631.160,00 |
| 25.07.2025 | 7,43 | 7,51 | 7,32 | 7,35 | -1,47% | 314.197,00 |
| 24.07.2025 | 7,57 | 7,66 | 7,43 | 7,46 | 0,88% | 513.079,00 |
| 23.07.2025 | 7,32 | 7,47 | 7,31 | 7,40 | 1,02% | 468.945,00 |
| 22.07.2025 | 7,18 | 7,35 | 7,01 | 7,32 | 2,38% | 646.879,00 |
| 21.07.2025 | 7,72 | 7,76 | 7,15 | 7,15 | -8,92% | 975.253,00 |
| 18.07.2025 | 7,87 | 8,00 | 7,79 | 7,85 | 0,26% | 556.639,00 |
| 17.07.2025 | 7,77 | 7,89 | 7,77 | 7,83 | 0,64% | 333.270,00 |
| 16.07.2025 | 7,82 | 7,88 | 7,64 | 7,78 | -0,13% | 363.447,00 |
| 15.07.2025 | 7,79 | 7,86 | 7,69 | 7,79 | 0,26% | 432.294,00 |
| 14.07.2025 | 7,81 | 7,86 | 7,71 | 7,77 | -1,02% | 296.133,00 |
| 11.07.2025 | 7,86 | 7,89 | 7,71 | 7,85 | -0,38% | 418.726,00 |
| 10.07.2025 | 7,91 | 7,96 | 7,83 | 7,88 | -0,38% | 325.389,00 |
| 09.07.2025 | 7,91 | 8,00 | 7,87 | 7,91 | 0,51% | 260.800,00 |
| 08.07.2025 | 7,79 | 7,88 | 7,62 | 7,87 | 1,81% | 567.509,00 |
| 07.07.2025 | 8,01 | 8,07 | 7,69 | 7,73 | -4,45% | 621.117,00 |
| 03.07.2025 | 8,07 | 8,15 | 8,04 | 8,09 | 0,12% | 171.226,00 |
| 02.07.2025 | 7,91 | 8,15 | 7,91 | 8,08 | 2,15% | 493.637,00 |
| 01.07.2025 | 7,85 | 8,02 | 7,80 | 7,91 | 0,32% | 414.434,00 |
| 30.06.2025 | 7,72 | 7,96 | 7,69 | 7,89 | 2,67% | 433.615,00 |
| 27.06.2025 | 7,70 | 7,76 | 7,61 | 7,68 | -0,26% | 449.942,00 |
| 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 |