3,420€
0,88%
Echtzeit-Aktienkurs enVVeno Medical Corp.
Bid:
Ask:
Aktienkurse zur enVVeno Medical Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,41 | 3,42 | 3,41 | 3,42 | 0,88% | - |
| 03.07.2025 | 3,38 | 3,39 | 3,38 | 3,39 | -0,29% | - |
| 02.07.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,89% | - |
| 01.07.2025 | 3,38 | 3,39 | 3,36 | 3,37 | -3,16% | - |
| 30.06.2025 | 3,48 | 3,48 | 3,45 | 3,48 | -1,69% | - |
| 27.06.2025 | 3,55 | 3,56 | 3,53 | 3,54 | -1,67% | - |
| 26.06.2025 | 3,60 | 3,60 | 3,58 | 3,60 | 1,41% | - |
| 25.06.2025 | 3,58 | 3,58 | 3,55 | 3,55 | 0,57% | - |
| 24.06.2025 | 3,52 | 3,63 | 3,52 | 3,53 | 0,00% | - |
| 23.06.2025 | 3,51 | 3,54 | 3,51 | 3,53 | -0,56% | - |
| 20.06.2025 | 3,59 | 3,72 | 3,55 | 3,55 | -1,39% | - |
| 19.06.2025 | 3,62 | 3,62 | 3,60 | 3,60 | -2,17% | - |
| 18.06.2025 | 3,73 | 3,76 | 3,68 | 3,68 | -3,41% | - |
| 17.06.2025 | 3,82 | 3,83 | 3,80 | 3,81 | 0,53% | - |
| 13.06.2025 | 3,80 | 3,83 | 3,70 | 3,79 | 0,53% | - |
| 12.06.2025 | 3,91 | 3,92 | 3,70 | 3,77 | -7,37% | - |
| 11.06.2025 | 3,78 | 4,08 | 3,67 | 4,07 | 7,96% | - |
| 10.06.2025 | 3,88 | 3,91 | 3,63 | 3,77 | 9,91% | - |
| 09.06.2025 | 3,36 | 3,59 | 3,36 | 3,43 | -5,77% | - |
| 06.06.2025 | 3,06 | 4,03 | 3,06 | 3,64 | 14,47% | - |
| 05.06.2025 | 3,23 | 3,23 | 3,01 | 3,18 | 0,32% | - |
| 04.06.2025 | 3,06 | 3,18 | 3,04 | 3,17 | 2,92% | - |
| 03.06.2025 | 3,08 | 3,16 | 3,06 | 3,08 | -2,84% | - |
| 02.06.2025 | 3,15 | 3,22 | 3,14 | 3,17 | -0,94% | - |
| 30.05.2025 | 3,31 | 3,32 | 3,17 | 3,20 | -1,23% | - |
| 29.05.2025 | 3,12 | 3,24 | 3,11 | 3,24 | -0,92% | - |
| 28.05.2025 | 3,29 | 3,37 | 3,20 | 3,27 | 2,19% | - |
| 27.05.2025 | 2,99 | 3,22 | 2,99 | 3,20 | 7,74% | - |
| 26.05.2025 | 2,96 | 2,98 | 2,96 | 2,97 | -1,98% | - |
| 23.05.2025 | 3,01 | 3,12 | 3,00 | 3,03 | 2,36% | - |
| 22.05.2025 | 3,06 | 3,18 | 2,95 | 2,96 | -9,76% | - |
| 21.05.2025 | 3,32 | 3,36 | 3,28 | 3,28 | 0,61% | - |
| 20.05.2025 | 3,21 | 3,26 | 3,20 | 3,26 | -1,21% | - |
| 19.05.2025 | 3,23 | 3,32 | 3,21 | 3,30 | 0,30% | - |
| 16.05.2025 | 3,38 | 3,40 | 3,26 | 3,29 | 0,92% | - |
| 15.05.2025 | 3,27 | 3,30 | 3,07 | 3,26 | -7,39% | - |
| 14.05.2025 | 3,41 | 3,55 | 3,37 | 3,52 | 7,32% | - |
| 13.05.2025 | 3,26 | 3,35 | 3,25 | 3,28 | -1,20% | - |
| 12.05.2025 | 3,27 | 3,34 | 3,26 | 3,32 | 2,47% | - |
| 09.05.2025 | 3,24 | 3,26 | 3,08 | 3,24 | -2,99% | - |
| 08.05.2025 | 3,36 | 3,38 | 3,27 | 3,34 | -1,18% | - |
| 07.05.2025 | 3,07 | 3,39 | 3,07 | 3,38 | 7,30% | - |
| 06.05.2025 | 3,14 | 3,16 | 3,02 | 3,15 | 0,32% | - |
| 05.05.2025 | 3,14 | 3,18 | 3,01 | 3,14 | -1,88% | - |
| 02.05.2025 | 2,93 | 3,20 | 2,92 | 3,20 | 25,00% | - |
| 30.04.2025 | 2,60 | 2,61 | 2,41 | 2,56 | 1,19% | - |
| 29.04.2025 | 2,43 | 2,60 | 2,43 | 2,53 | 4,98% | - |
| 28.04.2025 | 2,41 | 2,45 | 2,40 | 2,41 | 1,69% | - |
| 25.04.2025 | 2,41 | 2,42 | 2,36 | 2,37 | 1,28% | - |
| 24.04.2025 | 2,35 | 2,42 | 2,32 | 2,34 | -2,90% | - |
| 23.04.2025 | 2,30 | 2,44 | 2,27 | 2,41 | 11,57% | - |
| 22.04.2025 | 2,11 | 2,27 | 2,00 | 2,16 | 3,85% | - |
| 17.04.2025 | 2,11 | 2,11 | 2,05 | 2,08 | 1,46% | - |
| 16.04.2025 | 2,06 | 2,10 | 2,03 | 2,05 | 1,74% | - |
| 15.04.2025 | 1,99 | 2,16 | 1,98 | 2,02 | 2,03% | - |
| 14.04.2025 | 1,93 | 2,19 | 1,93 | 1,98 | 8,22% | - |
| 11.04.2025 | 1,89 | 1,92 | 1,83 | 1,83 | -7,59% | - |
| 10.04.2025 | 2,10 | 2,10 | 1,98 | 1,98 | 2,86% | - |
| 09.04.2025 | 1,91 | 2,00 | 1,84 | 1,92 | -5,42% | - |
| 08.04.2025 | 2,08 | 2,20 | 2,03 | 2,03 | 0,50% | - |
| 07.04.2025 | 2,04 | 2,14 | 1,93 | 2,02 | -10,22% | - |
| 04.04.2025 | 2,24 | 2,39 | 2,16 | 2,25 | -0,44% | - |
| 03.04.2025 | 2,33 | 2,44 | 2,22 | 2,26 | -4,24% | - |
| 02.04.2025 | 2,36 | 2,40 | 2,32 | 2,36 | -1,26% | - |
| 01.04.2025 | 2,43 | 2,49 | 2,32 | 2,39 | -3,63% | - |
| 31.03.2025 | 2,53 | 2,56 | 2,44 | 2,48 | -1,20% | - |
| 28.03.2025 | 2,61 | 2,65 | 2,50 | 2,51 | -6,34% | - |
| 27.03.2025 | 2,67 | 2,76 | 2,67 | 2,68 | 0,00% | - |
| 26.03.2025 | 2,73 | 2,76 | 2,65 | 2,68 | -2,55% | - |
| 25.03.2025 | 2,73 | 2,80 | 2,71 | 2,75 | 1,10% | - |
| 24.03.2025 | 2,83 | 2,84 | 2,70 | 2,72 | -1,09% | - |
| 21.03.2025 | 2,64 | 2,76 | 2,63 | 2,75 | 3,00% | - |
| 20.03.2025 | 2,61 | 2,71 | 2,59 | 2,67 | 0,75% | - |
| 19.03.2025 | 2,63 | 2,68 | 2,61 | 2,65 | 0,76% | - |
| 18.03.2025 | 2,69 | 2,71 | 2,63 | 2,63 | -1,87% | - |
| 17.03.2025 | 2,65 | 2,78 | 2,64 | 2,68 | 1,52% | - |
| 14.03.2025 | 2,59 | 2,69 | 2,57 | 2,64 | 3,13% | - |
| 13.03.2025 | 2,64 | 2,69 | 2,55 | 2,56 | 0,00% | - |
| 12.03.2025 | 2,62 | 2,72 | 2,53 | 2,56 | -1,54% | - |
| 11.03.2025 | 2,48 | 2,69 | 2,46 | 2,60 | -4,06% | - |
| 10.03.2025 | 2,85 | 2,85 | 2,71 | 2,71 | -2,52% | - |
| 07.03.2025 | 2,79 | 2,94 | 2,76 | 2,78 | -2,11% | - |
| 06.03.2025 | 2,86 | 2,89 | 2,81 | 2,84 | 2,53% | - |
| 05.03.2025 | 2,83 | 2,87 | 2,75 | 2,77 | 1,09% | - |