1,310€
3,15%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | - |
| 05.11.2025 | 1,31 | 1,37 | 1,28 | 1,29 | -7,53% | 110,00 |
| 04.11.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,36% | - |
| 03.11.2025 | 1,40 | 1,43 | 1,37 | 1,40 | -4,76% | - |
| 31.10.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -5,16% | - |
| 30.10.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 3,33% | 2.350,00 |
| 29.10.2025 | 1,50 | 1,54 | 1,43 | 1,50 | 4,90% | - |
| 28.10.2025 | 1,42 | 1,49 | 1,36 | 1,43 | 4,00% | - |
| 27.10.2025 | 1,41 | 1,41 | 1,31 | 1,38 | -6,46% | - |
| 23.10.2025 | 1,44 | 1,54 | 1,44 | 1,47 | 2,80% | - |
| 22.10.2025 | 1,45 | 1,54 | 1,43 | 1,43 | -4,35% | - |
| 21.10.2025 | 1,62 | 1,64 | 1,46 | 1,50 | -6,56% | - |
| 20.10.2025 | 1,47 | 1,61 | 1,47 | 1,60 | 15,52% | - |
| 17.10.2025 | 1,28 | 1,41 | 1,24 | 1,39 | 10,80% | 357,00 |
| 16.10.2025 | 1,14 | 1,26 | 1,13 | 1,25 | 7,30% | - |
| 14.10.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 13.10.2025 | 1,20 | 1,21 | 1,17 | 1,17 | -1,69% | - |
| 09.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,84% | - |
| 08.10.2025 | 1,18 | 1,22 | 1,17 | 1,20 | -4,78% | - |
| 07.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 6,36% | - |
| 06.10.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -5,98% | - |
| 03.10.2025 | 1,31 | 1,32 | 1,24 | 1,26 | -1,95% | - |
| 02.10.2025 | 1,23 | 1,31 | 1,22 | 1,28 | 7,56% | - |
| 01.10.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -4,03% | - |
| 29.09.2025 | 1,24 | 1,25 | 1,21 | 1,24 | 2,48% | - |
| 26.09.2025 | 1,23 | 1,27 | 1,21 | 1,21 | -3,20% | - |
| 25.09.2025 | 1,26 | 1,30 | 1,20 | 1,25 | -3,85% | - |
| 23.09.2025 | 1,32 | 1,45 | 1,24 | 1,30 | 3,59% | - |
| 22.09.2025 | 1,20 | 1,26 | 1,20 | 1,26 | -0,79% | - |
| 19.09.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 0,80% | 3.000,00 |
| 18.09.2025 | 1,29 | 1,41 | 1,24 | 1,26 | 0,00% | 200,00 |
| 17.09.2025 | 1,02 | 1,28 | 1,02 | 1,26 | 18,40% | - |
| 16.09.2025 | 1,07 | 1,08 | 1,05 | 1,06 | 2,91% | - |
| 12.09.2025 | 1,03 | 1,05 | 1,01 | 1,03 | -0,96% | - |
| 11.09.2025 | 1,05 | 1,05 | 1,03 | 1,04 | -5,45% | - |
| 09.09.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -1,79% | - |
| 05.09.2025 | 1,18 | 1,18 | 0,99 | 1,12 | -3,03% | - |
| 04.09.2025 | 0,99 | 1,18 | 0,99 | 1,16 | 15,79% | - |
| 03.09.2025 | 0,99 | 1,01 | 0,99 | 1,00 | -0,25% | - |
| 02.09.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 1,52% | - |
| 29.08.2025 | 1,01 | 1,04 | 0,98 | 0,99 | -2,72% | - |
| 28.08.2025 | 1,05 | 1,07 | 1,01 | 1,01 | -4,48% | - |
| 27.08.2025 | 1,04 | 1,07 | 1,03 | 1,06 | 1,44% | - |
| 26.08.2025 | 1,06 | 1,08 | 1,05 | 1,05 | -0,48% | - |
| 25.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -0,94% | - |
| 22.08.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 1,44% | - |
| 21.08.2025 | 1,05 | 1,06 | 1,02 | 1,05 | -0,48% | - |
| 20.08.2025 | 1,05 | 1,07 | 1,04 | 1,05 | -1,41% | - |
| 19.08.2025 | 1,06 | 1,08 | 1,06 | 1,07 | -0,93% | - |
| 18.08.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 0,94% | - |
| 15.08.2025 | 1,10 | 1,10 | 1,06 | 1,07 | -0,47% | - |
| 14.08.2025 | 1,08 | 1,11 | 1,05 | 1,07 | -0,93% | - |
| 13.08.2025 | 1,09 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 12.08.2025 | 1,09 | 1,10 | 1,05 | 1,08 | -0,92% | - |
| 11.08.2025 | 1,19 | 1,20 | 1,09 | 1,09 | -7,63% | - |
| 08.08.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,85% | - |
| 07.08.2025 | 1,20 | 1,23 | 1,16 | 1,17 | -2,90% | - |
| 06.08.2025 | 1,30 | 1,32 | 1,19 | 1,21 | -6,59% | - |
| 05.08.2025 | 1,24 | 1,42 | 1,16 | 1,29 | 6,17% | - |
| 04.08.2025 | 1,16 | 1,22 | 1,13 | 1,22 | 5,19% | - |
| 01.08.2025 | 1,17 | 1,18 | 1,13 | 1,16 | -2,53% | - |
| 31.07.2025 | 1,26 | 1,27 | 1,17 | 1,19 | -5,58% | - |
| 30.07.2025 | 1,30 | 1,34 | 1,22 | 1,26 | -3,46% | - |
| 29.07.2025 | 1,39 | 1,43 | 1,29 | 1,30 | -5,80% | - |
| 28.07.2025 | 1,38 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 25.07.2025 | 1,37 | 1,39 | 1,35 | 1,38 | 1,47% | - |
| 24.07.2025 | 1,34 | 1,43 | 1,33 | 1,36 | 1,49% | - |
| 23.07.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,75% | - |
| 22.07.2025 | 1,33 | 1,35 | 1,31 | 1,33 | -0,75% | - |
| 21.07.2025 | 1,34 | 1,38 | 1,32 | 1,34 | -0,37% | - |
| 18.07.2025 | 1,38 | 1,38 | 1,31 | 1,35 | -3,24% | - |
| 17.07.2025 | 1,40 | 1,46 | 1,38 | 1,39 | -0,36% | - |
| 16.07.2025 | 1,31 | 1,41 | 1,26 | 1,40 | 5,68% | - |
| 15.07.2025 | 1,28 | 1,33 | 1,25 | 1,32 | 3,13% | - |
| 14.07.2025 | 1,20 | 1,28 | 1,18 | 1,28 | 6,67% | - |
| 11.07.2025 | 1,09 | 1,25 | 1,07 | 1,20 | 10,09% | - |
| 10.07.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 1,40% | - |
| 09.07.2025 | 1,09 | 1,11 | 1,08 | 1,08 | -1,38% | - |
| 08.07.2025 | 1,08 | 1,11 | 1,07 | 1,09 | 0,00% | - |
| 07.07.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,93% | - |
| 04.07.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 03.07.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | - |
| 02.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,46% | - |
| 01.07.2025 | 1,10 | 1,12 | 1,08 | 1,09 | -1,81% | - |
| 30.06.2025 | 1,14 | 1,15 | 1,10 | 1,11 | -0,90% | - |
| 27.06.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 0,00% | - |
| 26.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 25.06.2025 | 1,10 | 1,14 | 1,06 | 1,12 | 1,82% | - |
| 24.06.2025 | 1,09 | 1,13 | 1,05 | 1,10 | 0,46% | - |
| 23.06.2025 | 1,09 | 1,15 | 1,02 | 1,10 | 0,46% | - |
| 20.06.2025 | 0,99 | 1,15 | 0,99 | 1,09 | 10,10% | - |
| 19.06.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -1,49% | - |
| 18.06.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 0,50% | - |
| 17.06.2025 | 0,98 | 1,00 | 0,98 | 1,00 | 0,76% | - |
| 16.06.2025 | 1,00 | 1,01 | 0,98 | 0,99 | -1,00% | - |
| 13.06.2025 | 1,02 | 1,03 | 1,00 | 1,00 | -2,20% | - |
| 12.06.2025 | 1,03 | 1,07 | 1,02 | 1,03 | -1,91% | - |
| 11.06.2025 | 1,02 | 1,10 | 1,01 | 1,05 | 1,95% | - |
| 10.06.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 2,24% | - |
| 09.06.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -0,99% | - |