5,626$
-0,25%
Echtzeit-Aktienkurs Vimeo Inc.
Bid:
Ask:
Aktienkurse zur Vimeo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 5,49 | 5,68 | 5,46 | 5,64 | 1,81% | 1.282.572,00 |
| 06.03.2025 | 5,59 | 5,77 | 5,47 | 5,54 | -2,64% | 2.189.974,00 |
| 05.03.2025 | 5,58 | 5,71 | 5,53 | 5,69 | 0,89% | 2.032.974,00 |
| 04.03.2025 | 5,55 | 5,77 | 5,43 | 5,64 | -0,88% | 3.758.204,00 |
| 03.03.2025 | 5,99 | 6,05 | 5,66 | 5,69 | -3,40% | 2.410.163,00 |
| 28.02.2025 | 5,61 | 5,92 | 5,61 | 5,89 | 3,70% | 3.278.340,00 |
| 27.02.2025 | 5,80 | 5,83 | 5,63 | 5,68 | -1,56% | 2.062.011,00 |
| 26.02.2025 | 5,80 | 5,94 | 5,74 | 5,77 | -0,35% | 2.223.957,00 |
| 25.02.2025 | 5,52 | 5,86 | 5,51 | 5,79 | 9,25% | 3.527.188,00 |
| 24.02.2025 | 5,40 | 5,47 | 5,28 | 5,30 | -1,85% | 3.032.328,00 |
| 21.02.2025 | 5,54 | 5,54 | 5,29 | 5,40 | -2,00% | 4.567.138,00 |
| 20.02.2025 | 5,58 | 5,85 | 5,25 | 5,51 | -18,73% | 12.250.903,00 |
| 19.02.2025 | 6,73 | 6,79 | 6,48 | 6,78 | 1,04% | 5.187.344,00 |
| 18.02.2025 | 6,70 | 6,89 | 6,64 | 6,71 | 0,60% | 2.211.590,00 |
| 14.02.2025 | 6,66 | 6,74 | 6,63 | 6,67 | 0,60% | 1.003.986,00 |
| 13.02.2025 | 6,57 | 6,71 | 6,45 | 6,63 | 2,63% | 1.068.026,00 |
| 12.02.2025 | 6,36 | 6,52 | 6,30 | 6,46 | 0,00% | 746.938,00 |
| 11.02.2025 | 6,51 | 6,64 | 6,45 | 6,46 | -2,12% | 891.713,00 |
| 10.02.2025 | 6,67 | 6,71 | 6,57 | 6,60 | 0,30% | 1.406.325,00 |
| 07.02.2025 | 6,65 | 6,70 | 6,49 | 6,58 | -0,75% | 1.591.564,00 |
| 06.02.2025 | 6,83 | 6,87 | 6,63 | 6,63 | -2,79% | 820.949,00 |
| 05.02.2025 | 6,85 | 6,90 | 6,74 | 6,82 | -1,59% | 624.167,00 |
| 04.02.2025 | 6,65 | 6,96 | 6,65 | 6,93 | 4,37% | 957.387,00 |
| 03.02.2025 | 6,44 | 6,77 | 6,42 | 6,64 | -1,04% | 880.367,00 |
| 31.01.2025 | 6,84 | 6,96 | 6,69 | 6,71 | -1,47% | 992.273,00 |
| 30.01.2025 | 6,74 | 6,88 | 6,71 | 6,81 | 2,41% | 866.968,00 |
| 29.01.2025 | 6,86 | 6,90 | 6,60 | 6,65 | -3,20% | 1.404.852,00 |
| 28.01.2025 | 6,74 | 7,14 | 6,63 | 6,87 | 2,54% | 1.861.690,00 |
| 27.01.2025 | 6,30 | 6,75 | 6,30 | 6,70 | 2,76% | 1.630.832,00 |
| 24.01.2025 | 6,39 | 6,59 | 6,34 | 6,52 | 2,35% | 884.874,00 |
| 23.01.2025 | 6,11 | 6,38 | 6,11 | 6,37 | 1,92% | 1.611.849,00 |
| 22.01.2025 | 6,35 | 6,40 | 6,25 | 6,25 | -1,57% | 991.952,00 |
| 21.01.2025 | 6,35 | 6,44 | 6,27 | 6,35 | 1,44% | 1.254.025,00 |
| 17.01.2025 | 6,41 | 6,43 | 6,25 | 6,26 | 0,00% | 810.834,00 |
| 16.01.2025 | 6,37 | 6,37 | 6,22 | 6,26 | -1,73% | 737.668,00 |
| 15.01.2025 | 6,18 | 6,45 | 6,18 | 6,37 | 4,43% | 1.305.364,00 |
| 14.01.2025 | 6,16 | 6,25 | 6,05 | 6,10 | 0,00% | 1.402.876,00 |
| 13.01.2025 | 5,99 | 6,14 | 5,91 | 6,10 | 0,33% | 935.626,00 |
| 10.01.2025 | 6,32 | 6,32 | 6,08 | 6,08 | -5,30% | 1.014.898,00 |
| 08.01.2025 | 6,36 | 6,59 | 6,30 | 6,42 | 0,16% | 1.715.730,00 |
| 07.01.2025 | 6,84 | 6,95 | 6,34 | 6,41 | -6,29% | 2.689.654,00 |
| 06.01.2025 | 6,71 | 6,89 | 6,70 | 6,84 | 2,86% | 1.419.885,00 |
| 03.01.2025 | 6,52 | 6,69 | 6,46 | 6,65 | 2,62% | 850.988,00 |
| 02.01.2025 | 6,46 | 6,62 | 6,43 | 6,48 | 1,25% | 924.025,00 |
| 31.12.2024 | 6,54 | 6,56 | 6,40 | 6,40 | -1,99% | 1.629.869,00 |
| 30.12.2024 | 6,53 | 6,62 | 6,41 | 6,53 | -1,95% | 1.429.340,00 |
| 27.12.2024 | 6,97 | 7,01 | 6,63 | 6,66 | -4,58% | 1.627.243,00 |
| 26.12.2024 | 6,95 | 7,05 | 6,86 | 6,98 | 0,29% | 908.769,00 |
| 24.12.2024 | 6,88 | 7,01 | 6,75 | 6,96 | 2,05% | 829.812,00 |
| 23.12.2024 | 6,72 | 7,09 | 6,67 | 6,82 | 1,49% | 2.117.076,00 |
| 20.12.2024 | 6,28 | 6,75 | 6,22 | 6,72 | 4,19% | 3.722.915,00 |
| 19.12.2024 | 6,53 | 6,69 | 6,43 | 6,45 | -0,15% | 1.462.671,00 |
| 18.12.2024 | 6,90 | 6,93 | 6,38 | 6,46 | -6,24% | 1.741.723,00 |
| 17.12.2024 | 6,92 | 7,06 | 6,86 | 6,89 | -1,29% | 1.188.919,00 |
| 16.12.2024 | 6,88 | 7,00 | 6,77 | 6,98 | 2,05% | 1.050.505,00 |
| 13.12.2024 | 7,14 | 7,17 | 6,81 | 6,84 | -4,20% | 1.366.719,00 |
| 12.12.2024 | 7,26 | 7,38 | 7,10 | 7,14 | -2,33% | 1.528.828,00 |
| 11.12.2024 | 7,45 | 7,45 | 7,13 | 7,31 | -0,14% | 2.063.742,00 |
| 10.12.2024 | 7,57 | 7,90 | 7,25 | 7,32 | 4,57% | 5.157.371,00 |
| 09.12.2024 | 6,99 | 7,08 | 6,74 | 7,00 | 0,57% | 1.534.584,00 |
| 06.12.2024 | 6,85 | 7,12 | 6,82 | 6,96 | 2,50% | 2.043.508,00 |
| 05.12.2024 | 6,74 | 6,88 | 6,68 | 6,79 | 0,59% | 1.359.046,00 |
| 04.12.2024 | 6,76 | 6,91 | 6,67 | 6,75 | 0,75% | 1.210.647,00 |
| 03.12.2024 | 6,56 | 6,80 | 6,56 | 6,70 | 1,36% | 1.132.937,00 |
| 02.12.2024 | 6,58 | 6,65 | 6,47 | 6,61 | 1,23% | 954.516,00 |
| 29.11.2024 | 6,72 | 6,75 | 6,53 | 6,53 | -2,68% | 518.028,00 |
| 27.11.2024 | 6,67 | 6,77 | 6,67 | 6,71 | 0,30% | 729.993,00 |
| 26.11.2024 | 6,71 | 6,75 | 6,61 | 6,69 | -0,59% | 1.046.256,00 |
| 25.11.2024 | 6,86 | 7,01 | 6,72 | 6,73 | -0,74% | 1.923.082,00 |
| 22.11.2024 | 6,66 | 6,86 | 6,66 | 6,78 | 1,80% | 1.165.053,00 |
| 21.11.2024 | 6,55 | 6,72 | 6,42 | 6,66 | 1,99% | 740.332,00 |
| 20.11.2024 | 6,47 | 6,60 | 6,35 | 6,53 | 1,40% | 729.800,00 |
| 19.11.2024 | 6,23 | 6,45 | 6,23 | 6,44 | 2,06% | 1.071.049,00 |
| 18.11.2024 | 6,49 | 6,51 | 6,27 | 6,31 | -2,62% | 1.250.738,00 |
| 15.11.2024 | 6,57 | 6,61 | 6,39 | 6,48 | -1,07% | 1.077.886,00 |
| 14.11.2024 | 6,71 | 6,75 | 6,53 | 6,55 | -1,50% | 1.167.397,00 |
| 13.11.2024 | 6,76 | 6,87 | 6,63 | 6,65 | -1,63% | 2.363.376,00 |
| 12.11.2024 | 7,11 | 7,12 | 6,74 | 6,76 | -5,32% | 2.282.433,00 |
| 11.11.2024 | 7,06 | 7,28 | 6,91 | 7,14 | 5,15% | 2.427.424,00 |
| 08.11.2024 | 6,98 | 7,03 | 6,75 | 6,79 | -3,00% | 2.089.813,00 |
| 07.11.2024 | 6,82 | 7,17 | 6,73 | 7,00 | 3,86% | 2.851.251,00 |
| 06.11.2024 | 7,11 | 7,18 | 6,67 | 6,74 | -3,16% | 3.450.098,00 |
| 05.11.2024 | 6,08 | 7,06 | 5,99 | 6,96 | 44,70% | 14.442.630,00 |
| 04.11.2024 | 4,86 | 4,93 | 4,65 | 4,81 | -1,03% | 1.673.162,00 |
| 02.11.2024 | 4,79 | 4,88 | 4,76 | 4,86 | 0,00% | 709.097,00 |
| 01.11.2024 | 4,79 | 4,88 | 4,76 | 4,86 | 1,89% | 709.097,00 |
| 31.10.2024 | 4,85 | 4,87 | 4,75 | 4,77 | -2,25% | 569.113,00 |
| 30.10.2024 | 4,88 | 4,95 | 4,87 | 4,88 | 0,21% | 522.371,00 |
| 29.10.2024 | 4,83 | 4,90 | 4,81 | 4,87 | 0,21% | 520.938,00 |
| 28.10.2024 | 4,85 | 4,92 | 4,79 | 4,86 | 1,67% | 766.078,00 |
| 25.10.2024 | 4,73 | 4,79 | 4,70 | 4,78 | 1,27% | 782.126,00 |
| 24.10.2024 | 4,70 | 4,73 | 4,64 | 4,72 | 0,85% | 663.346,00 |
| 23.10.2024 | 4,82 | 4,84 | 4,67 | 4,68 | -3,51% | 533.061,00 |
| 22.10.2024 | 4,85 | 4,86 | 4,81 | 4,85 | -0,21% | 659.162,00 |
| 21.10.2024 | 4,92 | 4,92 | 4,81 | 4,86 | -1,42% | 809.238,00 |
| 18.10.2024 | 4,92 | 4,96 | 4,91 | 4,93 | 0,82% | 634.181,00 |
| 17.10.2024 | 4,99 | 5,00 | 4,85 | 4,89 | -2,20% | 520.863,00 |
| 16.10.2024 | 5,06 | 5,06 | 4,96 | 5,00 | 0,00% | 675.015,00 |
| 15.10.2024 | 4,81 | 5,05 | 4,75 | 5,00 | 3,73% | 819.259,00 |
| 14.10.2024 | 4,98 | 4,98 | 4,80 | 4,82 | -3,02% | 640.612,00 |