4,539$
0,75%
Echtzeit-Aktienkurs Vimeo Inc.
Bid:
Ask:
Aktienkurse zur Vimeo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,58 | 4,58 | 4,50 | 4,54 | 0,67% | 563.051,00 |
| 05.06.2025 | 4,52 | 4,57 | 4,45 | 4,51 | -0,11% | 1.103.493,00 |
| 04.06.2025 | 4,56 | 4,56 | 4,51 | 4,51 | -0,88% | 986.040,00 |
| 03.06.2025 | 4,39 | 4,57 | 4,32 | 4,55 | 3,64% | 961.186,00 |
| 02.06.2025 | 4,32 | 4,42 | 4,30 | 4,39 | 0,69% | 989.793,00 |
| 30.05.2025 | 4,37 | 4,42 | 4,34 | 4,36 | -0,68% | 1.260.156,00 |
| 29.05.2025 | 4,42 | 4,42 | 4,35 | 4,39 | 0,23% | 890.058,00 |
| 28.05.2025 | 4,41 | 4,47 | 4,35 | 4,38 | -1,13% | 1.038.961,00 |
| 27.05.2025 | 4,41 | 4,52 | 4,37 | 4,43 | 1,61% | 2.164.407,00 |
| 23.05.2025 | 4,38 | 4,46 | 4,35 | 4,36 | -2,02% | 930.693,00 |
| 22.05.2025 | 4,47 | 4,54 | 4,44 | 4,45 | -0,22% | 837.513,00 |
| 21.05.2025 | 4,56 | 4,63 | 4,45 | 4,46 | -2,19% | 1.383.916,00 |
| 20.05.2025 | 4,64 | 4,64 | 4,54 | 4,56 | -1,51% | 679.850,00 |
| 19.05.2025 | 4,61 | 4,68 | 4,58 | 4,63 | -1,49% | 737.423,00 |
| 16.05.2025 | 4,72 | 4,73 | 4,66 | 4,70 | -0,42% | 842.919,00 |
| 15.05.2025 | 4,80 | 4,80 | 4,71 | 4,72 | -1,87% | 702.302,00 |
| 14.05.2025 | 4,86 | 4,90 | 4,78 | 4,81 | -1,03% | 1.170.593,00 |
| 13.05.2025 | 4,80 | 4,89 | 4,70 | 4,86 | 1,25% | 1.494.024,00 |
| 12.05.2025 | 4,87 | 4,91 | 4,74 | 4,80 | 3,23% | 1.334.823,00 |
| 09.05.2025 | 4,79 | 4,81 | 4,64 | 4,65 | -2,31% | 1.186.125,00 |
| 08.05.2025 | 4,70 | 4,83 | 4,63 | 4,76 | 1,82% | 1.949.248,00 |
| 07.05.2025 | 4,66 | 4,72 | 4,59 | 4,68 | 0,75% | 1.605.415,00 |
| 06.05.2025 | 4,68 | 4,97 | 4,63 | 4,64 | -9,90% | 2.541.806,00 |
| 05.05.2025 | 5,07 | 5,24 | 5,05 | 5,15 | 0,59% | 1.949.241,00 |
| 02.05.2025 | 5,16 | 5,17 | 5,10 | 5,12 | 0,59% | 1.015.294,00 |
| 01.05.2025 | 5,11 | 5,15 | 5,04 | 5,09 | 0,99% | 1.460.828,00 |
| 30.04.2025 | 5,05 | 5,07 | 4,97 | 5,04 | -3,08% | 1.052.842,00 |
| 29.04.2025 | 4,99 | 5,26 | 4,96 | 5,20 | 3,17% | 1.486.997,00 |
| 28.04.2025 | 5,19 | 5,24 | 5,03 | 5,04 | -3,08% | 868.312,00 |
| 25.04.2025 | 5,13 | 5,25 | 5,11 | 5,20 | 1,17% | 1.081.972,00 |
| 24.04.2025 | 4,99 | 5,17 | 4,99 | 5,14 | 2,39% | 1.065.061,00 |
| 23.04.2025 | 5,12 | 5,14 | 4,99 | 5,02 | 1,62% | 1.348.819,00 |
| 22.04.2025 | 4,92 | 5,01 | 4,84 | 4,94 | 2,07% | 1.510.294,00 |
| 21.04.2025 | 4,69 | 4,86 | 4,65 | 4,84 | 1,47% | 3.164.957,00 |
| 17.04.2025 | 4,73 | 4,81 | 4,69 | 4,77 | 1,06% | 1.305.673,00 |
| 16.04.2025 | 4,73 | 4,81 | 4,65 | 4,72 | -0,63% | 1.571.430,00 |
| 15.04.2025 | 4,84 | 4,87 | 4,71 | 4,75 | -2,26% | 1.604.577,00 |
| 14.04.2025 | 4,95 | 4,95 | 4,73 | 4,86 | 1,04% | 2.854.890,00 |
| 11.04.2025 | 4,86 | 4,87 | 4,70 | 4,81 | -1,43% | 1.007.213,00 |
| 10.04.2025 | 4,94 | 4,96 | 4,79 | 4,88 | -3,94% | 1.091.305,00 |
| 09.04.2025 | 4,54 | 5,22 | 4,51 | 5,08 | 9,72% | 2.017.495,00 |
| 08.04.2025 | 4,79 | 4,88 | 4,55 | 4,63 | -2,11% | 1.849.795,00 |
| 07.04.2025 | 4,50 | 5,00 | 4,38 | 4,73 | -0,42% | 1.896.931,00 |
| 04.04.2025 | 4,73 | 4,85 | 4,61 | 4,75 | -2,96% | 1.767.504,00 |
| 03.04.2025 | 5,06 | 5,11 | 4,83 | 4,90 | -7,12% | 1.525.743,00 |
| 02.04.2025 | 5,13 | 5,32 | 5,08 | 5,27 | 0,57% | 885.520,00 |
| 01.04.2025 | 5,26 | 5,34 | 5,21 | 5,24 | -0,47% | 1.072.895,00 |
| 31.03.2025 | 5,26 | 5,32 | 5,24 | 5,27 | -1,03% | 1.350.907,00 |
| 28.03.2025 | 5,41 | 5,43 | 5,30 | 5,32 | -2,92% | 1.171.794,00 |
| 27.03.2025 | 5,42 | 5,56 | 5,41 | 5,48 | 0,37% | 719.373,00 |
| 26.03.2025 | 5,63 | 5,66 | 5,45 | 5,46 | -3,02% | 1.136.019,00 |
| 25.03.2025 | 5,60 | 5,68 | 5,58 | 5,63 | 0,36% | 853.676,00 |
| 24.03.2025 | 5,59 | 5,63 | 5,50 | 5,61 | 2,56% | 1.926.810,00 |
| 21.03.2025 | 5,42 | 5,56 | 5,40 | 5,47 | -0,91% | 2.690.377,00 |
| 20.03.2025 | 5,40 | 5,59 | 5,40 | 5,52 | 1,10% | 969.318,00 |
| 19.03.2025 | 5,37 | 5,51 | 5,35 | 5,46 | 2,44% | 1.176.896,00 |
| 18.03.2025 | 5,40 | 5,41 | 5,31 | 5,33 | -2,38% | 1.277.552,00 |
| 17.03.2025 | 5,46 | 5,53 | 5,39 | 5,46 | 0,55% | 1.112.278,00 |
| 14.03.2025 | 5,43 | 5,50 | 5,36 | 5,43 | 1,69% | 1.045.307,00 |
| 13.03.2025 | 5,35 | 5,41 | 5,30 | 5,34 | -0,74% | 1.153.746,00 |
| 12.03.2025 | 5,53 | 5,57 | 5,35 | 5,38 | -1,10% | 1.110.742,00 |
| 11.03.2025 | 5,53 | 5,58 | 5,34 | 5,44 | -1,63% | 1.188.900,00 |
| 10.03.2025 | 5,50 | 5,55 | 5,35 | 5,53 | -1,95% | 2.158.856,00 |
| 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 |