1,140€
-2,56%
Echtzeit-Aktienkurs Vivani Medical
Bid:
Ask:
Aktienkurse zur Vivani Medical Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 3,96% | - |
| 02.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 01.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -7,14% | - |
| 29.05.2026 | 1,09 | 1,12 | 1,06 | 1,12 | 1,82% | - |
| 28.05.2026 | 1,08 | 1,10 | 1,06 | 1,10 | 1,85% | - |
| 27.05.2026 | 1,04 | 1,10 | 1,04 | 1,08 | 1,89% | - |
| 26.05.2026 | 1,02 | 1,06 | 1,00 | 1,06 | 3,92% | - |
| 25.05.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 22.05.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 3,59% | - |
| 21.05.2026 | 1,00 | 1,02 | 0,97 | 0,98 | -2,50% | - |
| 20.05.2026 | 0,97 | 1,00 | 0,97 | 1,00 | 1,52% | - |
| 19.05.2026 | 0,96 | 1,02 | 0,96 | 0,99 | 2,07% | - |
| 18.05.2026 | 0,98 | 0,99 | 0,96 | 0,97 | -3,02% | - |
| 15.05.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -1,49% | - |
| 14.05.2026 | 0,97 | 1,01 | 0,95 | 1,01 | 3,06% | - |
| 13.05.2026 | 0,95 | 0,99 | 0,95 | 0,98 | 0,51% | - |
| 12.05.2026 | 1,00 | 1,01 | 0,97 | 0,98 | -3,47% | - |
| 11.05.2026 | 0,99 | 1,03 | 0,99 | 1,01 | 2,02% | - |
| 08.05.2026 | 1,01 | 1,04 | 0,99 | 0,99 | -2,94% | - |
| 07.05.2026 | 1,04 | 1,06 | 1,00 | 1,02 | -3,77% | - |
| 06.05.2026 | 1,05 | 1,07 | 1,01 | 1,06 | 0,00% | - |
| 05.05.2026 | 1,12 | 1,13 | 1,05 | 1,06 | -5,36% | - |
| 04.05.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -0,88% | - |
| 30.04.2026 | 1,13 | 1,15 | 1,10 | 1,13 | 0,89% | - |
| 29.04.2026 | 1,15 | 1,17 | 1,11 | 1,12 | -2,61% | - |
| 28.04.2026 | 1,16 | 1,19 | 1,12 | 1,15 | -0,86% | - |
| 27.04.2026 | 1,17 | 1,20 | 1,12 | 1,16 | 1,75% | - |
| 24.04.2026 | 1,10 | 1,16 | 1,09 | 1,14 | 4,59% | - |
| 23.04.2026 | 1,11 | 1,17 | 1,09 | 1,09 | -2,68% | - |
| 22.04.2026 | 1,16 | 1,23 | 1,12 | 1,12 | -3,45% | - |