3,380€
0,60%
Echtzeit-Aktienkurs enVVeno Medical Corp.
Bid:
Ask:
Aktienkurse zur enVVeno Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,19% | - |
| 03.07.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,60% | - |
| 02.07.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 01.07.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -4,12% | - |
| 30.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | - |
| 27.06.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -1,13% | - |
| 26.06.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 1,14% | - |
| 25.06.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,57% | - |
| 24.06.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,75% | - |
| 23.06.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | - |
| 20.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 0,00% | - |
| 19.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -4,35% | - |
| 18.06.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -2,13% | - |
| 17.06.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 1,62% | - |
| 16.06.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -0,54% | - |
| 13.06.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -2,62% | - |
| 12.06.2025 | 3,82 | 3,82 | 3,82 | 3,82 | 3,80% | - |
| 11.06.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -4,17% | - |
| 10.06.2025 | 3,80 | 3,84 | 3,80 | 3,84 | 17,07% | 3.000,00 |
| 09.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 9,33% | - |
| 06.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | - |
| 05.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 6,04% | - |
| 04.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 03.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 02.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -6,17% | - |
| 30.05.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 29.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,11% | - |
| 28.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,42% | - |
| 27.05.2025 | 2,92 | 3,30 | 2,92 | 3,30 | 13,79% | 314,00 |
| 26.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 23.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 22.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -8,59% | - |
| 21.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 20.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 19.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 16.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 15.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -4,76% | - |
| 14.05.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 6,33% | - |
| 13.05.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 12.05.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | - |
| 09.05.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -4,82% | - |
| 08.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 9,93% | - |
| 07.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 06.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 05.05.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 5,48% | - |
| 02.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 14,06% | - |
| 30.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 6,67% | - |
| 29.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 28.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 25.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 24.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 23.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,42% | - |
| 22.04.2025 | 2,08 | 2,18 | 2,08 | 2,18 | 4,81% | 100,00 |
| 17.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 16.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 4,17% | - |
| 15.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 14.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 11.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 10.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 6,38% | - |
| 09.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -8,74% | - |
| 08.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 07.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -7,34% | - |
| 04.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 02.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 01.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 31.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 28.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 27.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 26.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 25.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 24.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 21.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 20.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 19.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 18.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 17.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 14.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 13.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,69% | - |
| 11.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -12,77% | - |
| 10.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 06.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 05.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 04.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -6,04% | - |