0,998€
0,76%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,76% | - |
| 20.10.2026 | 0,98 | 1,02 | 0,98 | 0,99 | -0,50% | - |
| 19.10.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 1,53% | - |
| 16.10.2026 | 1,00 | 1,04 | 0,98 | 0,98 | -4,85% | - |
| 15.10.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 14.10.2026 | 1,03 | 1,05 | 1,03 | 1,03 | -0,96% | - |
| 13.10.2026 | 1,05 | 1,06 | 1,03 | 1,04 | -1,89% | - |
| 12.10.2026 | 1,10 | 1,12 | 1,06 | 1,06 | -3,64% | - |
| 09.10.2026 | 1,07 | 1,11 | 1,07 | 1,10 | 2,80% | - |
| 08.10.2026 | 1,11 | 1,13 | 1,05 | 1,07 | -5,31% | - |
| 07.10.2026 | 1,10 | 1,15 | 1,10 | 1,13 | 3,67% | - |
| 06.10.2026 | 1,07 | 1,10 | 1,07 | 1,09 | -0,91% | - |
| 05.10.2026 | 1,08 | 1,10 | 1,04 | 1,10 | 1,85% | - |
| 02.10.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 0,00% | - |
| 01.10.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 30.09.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 0,93% | - |
| 29.09.2026 | 1,07 | 1,09 | 1,07 | 1,08 | -1,82% | - |
| 28.09.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 2,80% | - |
| 25.09.2026 | 1,06 | 1,09 | 1,06 | 1,07 | 0,00% | - |
| 24.09.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 0,00% | - |
| 23.09.2026 | 1,09 | 1,11 | 1,06 | 1,07 | -4,46% | - |
| 22.09.2026 | 1,06 | 1,12 | 1,06 | 1,12 | 4,67% | - |
| 21.09.2026 | 1,02 | 1,09 | 1,02 | 1,07 | 3,88% | - |
| 18.09.2026 | 1,03 | 1,06 | 1,01 | 1,03 | -1,90% | - |
| 17.09.2026 | 1,05 | 1,07 | 1,05 | 1,05 | -0,94% | - |
| 16.09.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,00% | - |
| 15.09.2026 | 1,07 | 1,10 | 1,05 | 1,06 | -1,85% | - |
| 14.09.2026 | 1,07 | 1,10 | 1,07 | 1,08 | 0,00% | - |
| 11.09.2026 | 1,07 | 1,08 | 1,06 | 1,08 | 0,93% | - |
| 10.09.2026 | 1,11 | 1,14 | 1,07 | 1,07 | -4,46% | - |
| 09.09.2026 | 1,14 | 1,17 | 1,12 | 1,12 | -4,27% | - |
| 08.09.2026 | 1,26 | 1,26 | 1,16 | 1,17 | -6,40% | - |
| 07.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 04.09.2026 | 1,17 | 1,28 | 1,17 | 1,27 | 7,63% | - |
| 03.09.2026 | 1,20 | 1,24 | 1,17 | 1,18 | -2,48% | - |
| 02.09.2026 | 1,15 | 1,22 | 1,15 | 1,21 | 4,31% | - |
| 01.09.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -1,69% | - |
| 31.08.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -1,67% | - |
| 28.08.2026 | 1,18 | 1,21 | 1,17 | 1,20 | 0,84% | - |
| 27.08.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,85% | - |
| 26.08.2026 | 1,19 | 1,21 | 1,16 | 1,18 | 0,00% | - |
| 25.08.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,72% | - |
| 24.08.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -0,85% | - |
| 21.08.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -1,68% | - |
| 20.08.2026 | 1,17 | 1,19 | 1,16 | 1,19 | 2,59% | - |
| 19.08.2026 | 1,22 | 1,29 | 1,16 | 1,16 | -5,69% | - |
| 18.08.2026 | 1,14 | 1,23 | 1,14 | 1,23 | 6,96% | - |
| 17.08.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -3,36% | - |
| 14.08.2026 | 1,13 | 1,19 | 1,13 | 1,19 | 2,59% | - |
| 13.08.2026 | 1,16 | 1,19 | 1,13 | 1,16 | -0,85% | - |
| 12.08.2026 | 1,20 | 1,22 | 1,16 | 1,17 | -3,31% | - |
| 11.08.2026 | 1,20 | 1,21 | 1,17 | 1,21 | 1,68% | - |
| 10.08.2026 | 1,19 | 1,23 | 1,17 | 1,19 | -1,65% | 10.000,00 |
| 07.08.2026 | 1,15 | 1,22 | 1,15 | 1,21 | 3,42% | - |
| 06.08.2026 | 1,17 | 1,21 | 1,16 | 1,17 | 0,00% | - |
| 05.08.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -3,31% | - |
| 04.08.2026 | 1,13 | 1,21 | 1,13 | 1,21 | 4,31% | - |
| 03.08.2026 | 1,09 | 1,17 | 1,09 | 1,16 | 4,50% | - |
| 31.07.2026 | 1,11 | 1,14 | 1,11 | 1,11 | -1,77% | - |
| 30.07.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,73% | - |
| 29.07.2026 | 1,12 | 1,14 | 1,10 | 1,10 | -1,79% | - |
| 28.07.2026 | 1,12 | 1,13 | 1,09 | 1,12 | -1,75% | - |
| 27.07.2026 | 1,11 | 1,15 | 1,11 | 1,14 | 2,70% | - |
| 24.07.2026 | 1,20 | 1,20 | 1,11 | 1,11 | -7,50% | - |
| 23.07.2026 | 1,19 | 1,23 | 1,18 | 1,20 | -1,64% | - |
| 22.07.2026 | 1,23 | 1,28 | 1,21 | 1,22 | -2,40% | - |
| 21.07.2026 | 1,16 | 1,27 | 1,14 | 1,25 | 5,93% | - |
| 20.07.2026 | 1,13 | 1,19 | 1,11 | 1,18 | 3,51% | - |
| 17.07.2026 | 1,15 | 1,19 | 1,12 | 1,14 | -2,56% | - |
| 16.07.2026 | 1,21 | 1,27 | 1,17 | 1,17 | -5,65% | - |
| 15.07.2026 | 1,20 | 1,24 | 1,18 | 1,24 | 1,64% | - |
| 14.07.2026 | 1,22 | 1,25 | 1,19 | 1,22 | -3,17% | - |
| 13.07.2026 | 1,16 | 1,29 | 1,16 | 1,26 | 5,88% | 10.000,00 |
| 10.07.2026 | 1,35 | 1,35 | 1,15 | 1,19 | -11,85% | 5.000,00 |
| 09.07.2026 | 1,37 | 1,43 | 1,29 | 1,35 | 12,50% | 4.000,00 |
| 08.07.2026 | 1,16 | 1,20 | 1,14 | 1,20 | 1,69% | - |
| 07.07.2026 | 1,11 | 1,20 | 1,11 | 1,18 | 4,42% | 500,00 |
| 06.07.2026 | 1,09 | 1,14 | 1,06 | 1,13 | 4,63% | - |
| 03.07.2026 | 1,08 | 1,09 | 1,08 | 1,08 | -1,82% | - |
| 02.07.2026 | 1,06 | 1,14 | 1,06 | 1,10 | 2,80% | - |
| 01.07.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 30.06.2026 | 1,04 | 1,08 | 1,03 | 1,07 | 2,88% | - |
| 29.06.2026 | 1,04 | 1,06 | 1,02 | 1,04 | 14,29% | - |
| 26.06.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -7,14% | - |
| 25.06.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 2,62% | - |
| 24.06.2026 | 0,96 | 0,96 | 0,96 | 0,96 | 6,11% | - |
| 23.06.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -1,10% | - |
| 22.06.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -4,21% | - |
| 19.06.2026 | 0,95 | 0,95 | 0,95 | 0,95 | 4,40% | - |
| 18.06.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -1,09% | - |
| 17.06.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 0,00% | - |
| 16.06.2026 | 0,92 | 0,92 | 0,92 | 0,92 | 5,75% | - |
| 15.06.2026 | 0,87 | 0,87 | 0,87 | 0,87 | -2,25% | - |
| 12.06.2026 | 0,89 | 0,89 | 0,89 | 0,89 | 0,00% | - |
| 11.06.2026 | 0,89 | 0,89 | 0,89 | 0,89 | -1,11% | - |
| 10.06.2026 | 0,90 | 0,90 | 0,90 | 0,90 | -1,10% | - |
| 09.06.2026 | 0,91 | 0,91 | 0,91 | 0,91 | -2,15% | - |
| 08.06.2026 | 0,93 | 0,93 | 0,93 | 0,93 | -7,92% | - |
| 05.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 04.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |