1,273$
0,24%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,29% | - |
| 02.07.2025 | 1,25 | 1,28 | 1,24 | 1,27 | 0,79% | 65.824,00 |
| 01.07.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -3,08% | 76.850,00 |
| 30.06.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -1,52% | 69.549,00 |
| 27.06.2025 | 1,30 | 1,33 | 1,28 | 1,32 | 0,76% | 126.174,00 |
| 26.06.2025 | 1,31 | 1,32 | 1,28 | 1,31 | 0,77% | 71.196,00 |
| 25.06.2025 | 1,29 | 1,33 | 1,28 | 1,30 | 2,36% | 118.039,00 |
| 24.06.2025 | 1,26 | 1,31 | 1,22 | 1,27 | 0,79% | 164.816,00 |
| 23.06.2025 | 1,25 | 1,30 | 1,17 | 1,26 | 0,00% | 311.414,00 |
| 20.06.2025 | 1,15 | 1,35 | 1,13 | 1,26 | 9,57% | 1.003.508,00 |
| 18.06.2025 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | 33.535,00 |
| 17.06.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 0,88% | 64.581,00 |
| 16.06.2025 | 1,14 | 1,17 | 1,14 | 1,14 | -0,87% | 39.026,00 |
| 13.06.2025 | 1,18 | 1,18 | 1,14 | 1,15 | -3,36% | 44.005,00 |
| 12.06.2025 | 1,19 | 1,24 | 1,17 | 1,19 | 0,00% | 41.579,00 |
| 11.06.2025 | 1,16 | 1,25 | 1,16 | 1,19 | 1,71% | 248.002,00 |
| 10.06.2025 | 1,14 | 1,19 | 1,14 | 1,17 | 1,74% | 161.200,00 |
| 09.06.2025 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 44.568,00 |
| 06.06.2025 | 1,15 | 1,18 | 1,13 | 1,15 | 0,44% | 55.436,00 |
| 05.06.2025 | 1,14 | 1,18 | 1,12 | 1,15 | 2,23% | 147.306,00 |
| 04.06.2025 | 1,13 | 1,14 | 1,11 | 1,12 | -1,75% | 108.335,00 |
| 03.06.2025 | 1,25 | 1,26 | 1,11 | 1,14 | -7,32% | 186.147,00 |
| 02.06.2025 | 1,27 | 1,28 | 1,23 | 1,23 | -2,38% | 92.232,00 |
| 30.05.2025 | 1,18 | 1,28 | 1,18 | 1,26 | 5,00% | 140.922,00 |
| 29.05.2025 | 1,18 | 1,26 | 1,13 | 1,20 | 5,26% | 182.814,00 |
| 28.05.2025 | 1,15 | 1,16 | 1,14 | 1,14 | 0,00% | 27.158,00 |
| 27.05.2025 | 1,13 | 1,16 | 1,13 | 1,14 | 0,88% | 54.806,00 |
| 23.05.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | 22.655,00 |
| 22.05.2025 | 1,14 | 1,15 | 1,12 | 1,14 | 0,88% | 31.717,00 |
| 21.05.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -1,74% | 61.613,00 |
| 20.05.2025 | 1,06 | 1,20 | 1,06 | 1,15 | 7,48% | 249.628,00 |
| 19.05.2025 | 1,04 | 1,07 | 1,02 | 1,07 | 3,88% | 86.413,00 |
| 16.05.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | 39.839,00 |
| 15.05.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 1,98% | 74.447,00 |
| 14.05.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -3,81% | 83.434,00 |
| 13.05.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 1,94% | 81.079,00 |
| 12.05.2025 | 1,05 | 1,05 | 1,02 | 1,03 | -0,96% | 52.714,00 |
| 09.05.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 1,96% | 17.281,00 |
| 08.05.2025 | 1,02 | 1,04 | 1,02 | 1,02 | 0,00% | 35.814,00 |
| 07.05.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -0,97% | 16.279,00 |
| 06.05.2025 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | 18.676,00 |
| 05.05.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -0,96% | 24.260,00 |
| 02.05.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,00% | 28.928,00 |
| 01.05.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,97% | 21.792,00 |
| 30.04.2025 | 1,02 | 1,04 | 1,02 | 1,03 | 0,00% | 21.592,00 |
| 29.04.2025 | 1,04 | 1,07 | 1,03 | 1,03 | -1,90% | 45.092,00 |
| 28.04.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,00% | 25.152,00 |
| 25.04.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 1,94% | 44.032,00 |
| 24.04.2025 | 1,02 | 1,04 | 1,01 | 1,03 | -0,87% | 44.235,00 |
| 23.04.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 1,86% | 37.741,00 |
| 22.04.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,00% | 29.223,00 |
| 21.04.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -3,77% | 106.573,00 |
| 17.04.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 0,95% | 65.525,00 |
| 16.04.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,94% | 65.058,00 |
| 15.04.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -0,96% | 58.061,00 |
| 14.04.2025 | 1,02 | 1,06 | 1,02 | 1,04 | 1,96% | 59.629,00 |
| 11.04.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 0,99% | 54.277,00 |
| 10.04.2025 | 1,04 | 1,05 | 1,01 | 1,01 | -3,96% | 41.110,00 |
| 09.04.2025 | 1,02 | 1,07 | 1,02 | 1,05 | 2,60% | 152.205,00 |
| 08.04.2025 | 1,00 | 1,04 | 0,99 | 1,03 | 1,49% | 132.928,00 |
| 07.04.2025 | 0,99 | 1,02 | 0,94 | 1,01 | 5,21% | 163.123,00 |
| 04.04.2025 | 0,99 | 1,00 | 0,91 | 0,96 | -3,03% | 265.433,00 |
| 03.04.2025 | 1,01 | 1,02 | 0,99 | 0,99 | -1,98% | 150.105,00 |
| 02.04.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 90.022,00 |
| 01.04.2025 | 1,05 | 1,06 | 1,00 | 1,02 | -2,86% | 189.332,00 |
| 31.03.2025 | 1,08 | 1,08 | 1,04 | 1,05 | -5,41% | 91.483,00 |
| 28.03.2025 | 1,15 | 1,15 | 1,04 | 1,11 | -3,48% | 186.806,00 |
| 27.03.2025 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | 356.850,00 |
| 26.03.2025 | 1,10 | 1,13 | 1,06 | 1,12 | 1,82% | 324.492,00 |
| 25.03.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,92% | 59.423,00 |
| 24.03.2025 | 1,11 | 1,11 | 1,09 | 1,09 | 0,00% | 39.701,00 |
| 21.03.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -0,91% | 33.109,00 |
| 20.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 37.793,00 |
| 19.03.2025 | 1,10 | 1,13 | 1,09 | 1,10 | 0,92% | 39.014,00 |
| 18.03.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 58.439,00 |
| 17.03.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 61.253,00 |
| 14.03.2025 | 1,07 | 1,10 | 1,04 | 1,09 | 2,83% | 113.882,00 |
| 13.03.2025 | 1,10 | 1,10 | 1,03 | 1,06 | 1,92% | 189.031,00 |
| 12.03.2025 | 1,07 | 1,07 | 1,04 | 1,04 | -0,95% | 154.591,00 |
| 11.03.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,96% | 57.807,00 |
| 10.03.2025 | 1,08 | 1,09 | 1,04 | 1,04 | -3,70% | 68.764,00 |
| 07.03.2025 | 1,08 | 1,10 | 1,08 | 1,08 | -0,92% | 65.901,00 |
| 06.03.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -0,91% | 79.981,00 |
| 05.03.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | 33.723,00 |
| 04.03.2025 | 1,08 | 1,11 | 1,08 | 1,10 | 1,85% | 72.366,00 |
| 03.03.2025 | 1,11 | 1,13 | 1,08 | 1,08 | -2,70% | 49.751,00 |
| 28.02.2025 | 1,12 | 1,13 | 1,10 | 1,11 | 0,00% | 143.295,00 |
| 27.02.2025 | 1,13 | 1,13 | 1,10 | 1,11 | -1,77% | 83.250,00 |
| 26.02.2025 | 1,14 | 1,14 | 1,12 | 1,13 | 0,00% | 53.270,00 |
| 25.02.2025 | 1,15 | 1,17 | 1,12 | 1,13 | -0,88% | 108.205,00 |
| 24.02.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 57.461,00 |
| 21.02.2025 | 1,19 | 1,19 | 1,15 | 1,15 | -2,54% | 48.131,00 |
| 20.02.2025 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | 37.876,00 |
| 19.02.2025 | 1,16 | 1,19 | 1,16 | 1,19 | 2,59% | 58.403,00 |
| 18.02.2025 | 1,16 | 1,18 | 1,16 | 1,16 | -0,85% | 55.807,00 |
| 14.02.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,74% | 75.061,00 |
| 13.02.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,77% | 43.446,00 |
| 12.02.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | 65.353,00 |
| 11.02.2025 | 1,16 | 1,16 | 1,13 | 1,14 | -2,56% | 77.843,00 |
| 10.02.2025 | 1,18 | 1,18 | 1,15 | 1,17 | 0,00% | 86.559,00 |