1,356$
0,09%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,45 | 1,49 | 1,35 | 1,35 | -4,59% | 276.555,00 |
| 16.12.2025 | 1,40 | 1,47 | 1,38 | 1,42 | 4,81% | 298.091,00 |
| 15.12.2025 | 1,35 | 1,40 | 1,34 | 1,35 | 0,00% | 94.884,00 |
| 12.12.2025 | 1,40 | 1,44 | 1,34 | 1,35 | -2,88% | 191.990,00 |
| 11.12.2025 | 1,48 | 1,50 | 1,39 | 1,39 | -6,08% | 274.418,00 |
| 10.12.2025 | 1,48 | 1,55 | 1,48 | 1,48 | -2,63% | 216.954,00 |
| 09.12.2025 | 1,45 | 1,54 | 1,44 | 1,52 | 4,83% | 221.666,00 |
| 08.12.2025 | 1,42 | 1,48 | 1,41 | 1,45 | 3,57% | 161.108,00 |
| 05.12.2025 | 1,43 | 1,47 | 1,39 | 1,40 | -0,71% | 93.517,00 |
| 04.12.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 1,43% | 104.409,00 |
| 03.12.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 3,74% | 91.572,00 |
| 02.12.2025 | 1,35 | 1,36 | 1,33 | 1,34 | 0,75% | 37.361,00 |
| 01.12.2025 | 1,36 | 1,40 | 1,33 | 1,33 | -2,21% | 80.208,00 |
| 28.11.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | 51.109,00 |
| 26.11.2025 | 1,31 | 1,40 | 1,30 | 1,36 | 3,03% | 348.880,00 |
| 25.11.2025 | 1,31 | 1,32 | 1,25 | 1,32 | 0,00% | 166.710,00 |
| 24.11.2025 | 1,30 | 1,35 | 1,29 | 1,32 | 0,00% | 144.787,00 |
| 21.11.2025 | 1,34 | 1,36 | 1,28 | 1,32 | -2,94% | 164.396,00 |
| 20.11.2025 | 1,37 | 1,47 | 1,34 | 1,36 | 0,00% | 256.461,00 |
| 19.11.2025 | 1,43 | 1,44 | 1,35 | 1,36 | -3,55% | 169.846,00 |
| 18.11.2025 | 1,48 | 1,50 | 1,36 | 1,41 | -3,75% | 262.090,00 |
| 17.11.2025 | 1,45 | 1,49 | 1,38 | 1,47 | 3,17% | 301.264,00 |
| 14.11.2025 | 1,36 | 1,45 | 1,36 | 1,42 | 4,80% | 140.349,00 |
| 13.11.2025 | 1,47 | 1,52 | 1,35 | 1,36 | -10,56% | 322.374,00 |
| 12.11.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 5,94% | 142.187,00 |
| 11.11.2025 | 1,51 | 1,52 | 1,42 | 1,43 | -5,61% | 165.027,00 |
| 10.11.2025 | 1,52 | 1,57 | 1,49 | 1,52 | -0,33% | 206.599,00 |
| 07.11.2025 | 1,44 | 1,53 | 1,40 | 1,52 | 3,40% | 336.509,00 |
| 06.11.2025 | 1,45 | 1,48 | 1,40 | 1,47 | 0,00% | 266.003,00 |
| 05.11.2025 | 1,51 | 1,58 | 1,45 | 1,47 | -2,00% | 267.882,00 |
| 04.11.2025 | 1,58 | 1,60 | 1,50 | 1,50 | -6,25% | 402.541,00 |
| 03.11.2025 | 1,64 | 1,65 | 1,55 | 1,60 | -0,62% | 280.170,00 |
| 31.10.2025 | 1,70 | 1,72 | 1,60 | 1,61 | -4,73% | 581.678,00 |
| 30.10.2025 | 1,78 | 1,80 | 1,59 | 1,69 | -4,52% | 724.507,00 |
| 29.10.2025 | 1,74 | 1,81 | 1,65 | 1,77 | 5,99% | 1.363.793,00 |
| 28.10.2025 | 1,63 | 1,71 | 1,58 | 1,67 | 3,09% | 1.255.603,00 |
| 27.10.2025 | 1,57 | 1,64 | 1,51 | 1,62 | 0,00% | 1.220.499,00 |
| 24.10.2025 | 1,66 | 1,68 | 1,60 | 1,62 | 0,15% | 184.622,00 |
| 23.10.2025 | 1,72 | 1,72 | 1,60 | 1,62 | -3,14% | 222.433,00 |
| 22.10.2025 | 1,66 | 1,78 | 1,63 | 1,67 | -0,60% | 242.925,00 |
| 21.10.2025 | 1,89 | 1,92 | 1,65 | 1,68 | -10,16% | 590.706,00 |
| 20.10.2025 | 1,76 | 1,88 | 1,70 | 1,87 | 10,41% | 925.897,00 |
| 17.10.2025 | 1,49 | 1,71 | 1,48 | 1,69 | 14,44% | - |
| 16.10.2025 | 1,42 | 1,50 | 1,35 | 1,48 | 12,12% | 519.526,00 |
| 15.10.2025 | 1,32 | 1,35 | 1,31 | 1,32 | 0,00% | 65.270,00 |
| 14.10.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -2,58% | 61.921,00 |
| 13.10.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,09% | 102.096,00 |
| 10.10.2025 | 1,40 | 1,44 | 1,35 | 1,37 | -2,84% | 86.745,00 |
| 09.10.2025 | 1,43 | 1,45 | 1,38 | 1,41 | 2,17% | 59.431,00 |
| 08.10.2025 | 1,38 | 1,42 | 1,37 | 1,38 | 0,73% | 65.356,00 |
| 07.10.2025 | 1,43 | 1,44 | 1,36 | 1,37 | -2,84% | 104.439,00 |
| 06.10.2025 | 1,41 | 1,48 | 1,41 | 1,41 | 0,71% | 154.594,00 |
| 03.10.2025 | 1,53 | 1,53 | 1,40 | 1,40 | -8,50% | 271.128,00 |
| 02.10.2025 | 1,43 | 1,54 | 1,43 | 1,53 | 6,25% | 113.280,00 |
| 01.10.2025 | 1,40 | 1,46 | 1,40 | 1,44 | 2,13% | 97.392,00 |
| 30.09.2025 | 1,42 | 1,44 | 1,40 | 1,41 | 0,71% | 38.725,00 |
| 29.09.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -2,10% | 87.565,00 |
| 26.09.2025 | 1,45 | 1,47 | 1,41 | 1,43 | 0,00% | 61.636,00 |
| 25.09.2025 | 1,45 | 1,49 | 1,40 | 1,43 | -2,72% | 113.239,00 |
| 24.09.2025 | 1,52 | 1,54 | 1,46 | 1,47 | -2,00% | 115.767,00 |
| 23.09.2025 | 1,58 | 1,58 | 1,48 | 1,50 | -3,23% | 227.132,00 |
| 22.09.2025 | 1,53 | 1,58 | 1,42 | 1,55 | 9,93% | 625.652,00 |
| 19.09.2025 | 1,47 | 1,50 | 1,41 | 1,41 | -4,08% | 172.323,00 |
| 18.09.2025 | 1,54 | 1,54 | 1,41 | 1,47 | 1,38% | 492.369,00 |
| 17.09.2025 | 1,19 | 1,55 | 1,19 | 1,45 | 19,83% | 1.363.769,00 |
| 16.09.2025 | 1,26 | 1,29 | 1,19 | 1,21 | -4,72% | 22.775,00 |
| 15.09.2025 | 1,22 | 1,33 | 1,21 | 1,27 | 4,96% | 45.978,00 |
| 12.09.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,83% | 44.473,00 |
| 11.09.2025 | 1,21 | 1,25 | 1,20 | 1,20 | -1,64% | 48.399,00 |
| 10.09.2025 | 1,28 | 1,31 | 1,22 | 1,22 | -4,69% | 89.711,00 |
| 09.09.2025 | 1,28 | 1,31 | 1,26 | 1,28 | 0,00% | 52.801,00 |
| 08.09.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -0,78% | 53.195,00 |
| 05.09.2025 | 1,40 | 1,40 | 1,28 | 1,29 | -5,84% | 79.674,00 |
| 04.09.2025 | 1,19 | 1,38 | 1,17 | 1,37 | 18,10% | 160.109,00 |
| 03.09.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 0,00% | 15.397,00 |
| 02.09.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 0,87% | 53.693,00 |
| 29.08.2025 | 1,19 | 1,22 | 1,14 | 1,15 | -2,54% | 63.121,00 |
| 28.08.2025 | 1,23 | 1,25 | 1,18 | 1,18 | -3,28% | 34.076,00 |
| 27.08.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 1,67% | 21.595,00 |
| 26.08.2025 | 1,22 | 1,26 | 1,20 | 1,20 | -2,44% | 71.847,00 |
| 25.08.2025 | 1,24 | 1,24 | 1,21 | 1,23 | -0,81% | 51.629,00 |
| 22.08.2025 | 1,21 | 1,25 | 1,20 | 1,24 | 2,48% | 32.518,00 |
| 21.08.2025 | 1,20 | 1,24 | 1,18 | 1,21 | -0,82% | 54.953,00 |
| 20.08.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 0,83% | 31.746,00 |
| 19.08.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -2,42% | 20.505,00 |
| 18.08.2025 | 1,25 | 1,26 | 1,21 | 1,24 | -0,80% | 46.122,00 |
| 15.08.2025 | 1,25 | 1,27 | 1,23 | 1,25 | -1,57% | 96.877,00 |
| 14.08.2025 | 1,24 | 1,28 | 1,23 | 1,27 | 0,79% | 62.001,00 |
| 13.08.2025 | 1,26 | 1,28 | 1,25 | 1,26 | -0,79% | 65.713,00 |
| 12.08.2025 | 1,25 | 1,28 | 1,20 | 1,27 | 0,79% | 100.366,00 |
| 11.08.2025 | 1,38 | 1,38 | 1,26 | 1,26 | -8,70% | 142.397,00 |
| 08.08.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 1,47% | 35.493,00 |
| 07.08.2025 | 1,42 | 1,45 | 1,35 | 1,36 | -2,16% | 133.310,00 |
| 06.08.2025 | 1,45 | 1,48 | 1,38 | 1,39 | -7,33% | 135.247,00 |
| 05.08.2025 | 1,36 | 1,55 | 1,33 | 1,50 | 7,14% | 1.429.887,00 |
| 04.08.2025 | 1,33 | 1,41 | 1,30 | 1,40 | 5,26% | 82.987,00 |
| 01.08.2025 | 1,30 | 1,35 | 1,29 | 1,33 | -0,75% | 64.363,00 |
| 31.07.2025 | 1,45 | 1,45 | 1,33 | 1,34 | -6,29% | 128.420,00 |
| 30.07.2025 | 1,51 | 1,53 | 1,42 | 1,43 | -4,67% | 89.442,00 |
| 29.07.2025 | 1,60 | 1,62 | 1,48 | 1,50 | -6,25% | 105.281,00 |