1,005€
0,50%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,25% | - |
| 13.02.2026 | 0,98 | 1,01 | 0,98 | 1,00 | 1,78% | - |
| 12.02.2026 | 1,06 | 1,07 | 0,98 | 0,98 | -3,20% | - |
| 11.02.2026 | 1,06 | 1,09 | 1,01 | 1,02 | -7,31% | - |
| 10.02.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 1,39% | - |
| 09.02.2026 | 1,08 | 1,10 | 1,06 | 1,08 | 1,89% | - |
| 06.02.2026 | 1,02 | 1,07 | 1,02 | 1,06 | 2,91% | - |
| 05.02.2026 | 1,10 | 1,10 | 1,03 | 1,03 | -6,36% | - |
| 04.02.2026 | 1,16 | 1,17 | 1,07 | 1,10 | -14,73% | - |
| 03.02.2026 | 1,22 | 1,29 | 1,22 | 1,29 | 5,74% | - |
| 02.02.2026 | 1,14 | 1,25 | 1,14 | 1,22 | 4,27% | - |
| 30.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 29.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -6,50% | - |
| 28.01.2026 | 1,15 | 1,26 | 1,15 | 1,23 | 14,95% | - |
| 27.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -6,96% | - |
| 26.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 23.01.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 22.01.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 15,09% | - |
| 21.01.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 7,61% | - |
| 20.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -4,37% | - |
| 19.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 3,52% | - |
| 16.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,50% | - |
| 15.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 14.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 13.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 12.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 09.01.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 08.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 2,02% | - |
| 07.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 06.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |
| 05.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 4,17% | - |
| 02.01.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -1,03% | - |
| 30.12.2025 | 0,97 | 0,97 | 0,97 | 0,97 | -2,02% | - |
| 29.12.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -12,39% | - |
| 23.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 3,67% | - |
| 22.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -5,22% | - |
| 19.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 18.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 17.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 4,46% | - |
| 16.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 15.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 12.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,50% | - |
| 11.12.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 10.12.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 09.12.2025 | 1,21 | 1,29 | 1,21 | 1,29 | 11,21% | - |
| 08.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 05.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 2,59% | - |
| 04.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 03.12.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 2,63% | - |
| 02.12.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 0,88% | - |
| 01.12.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -2,59% | - |
| 28.11.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | - |
| 27.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 26.11.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 6,42% | - |
| 25.11.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 24.11.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -3,51% | - |
| 21.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 20.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 19.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 18.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 17.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 14.11.2025 | 1,13 | 1,19 | 1,13 | 1,19 | -5,56% | - |
| 13.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 12.11.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,07% | - |
| 11.11.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -3,91% | - |
| 10.11.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 8,47% | - |
| 07.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 06.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 05.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -5,43% | - |
| 04.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 03.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,14% | - |
| 31.10.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,45% | 83,00 |
| 30.10.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -1,43% | - |
| 29.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 11,11% | - |
| 28.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,82% | - |
| 27.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 24.10.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -5,59% | - |
| 23.10.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 2,88% | - |
| 22.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -10,32% | - |
| 21.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 10,71% | - |
| 20.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 17.10.2025 | 1,20 | 1,42 | 1,20 | 1,42 | 30,28% | - |
| 16.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 15.10.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -0,89% | - |
| 14.10.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -2,61% | - |
| 13.10.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | - |
| 10.10.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 09.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 08.10.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 07.10.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -2,52% | - |
| 06.10.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 0,85% | - |
| 03.10.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -6,35% | - |
| 02.10.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 5,00% | - |
| 01.10.2025 | 1,15 | 1,20 | 1,15 | 1,20 | 3,45% | - |
| 30.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 29.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -1,67% | - |
| 26.09.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -1,64% | - |
| 25.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 24.09.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 23.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -3,10% | - |