1,182$
1,50%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,15 | 1,19 | 1,15 | 1,17 | -0,43% | 553,00 |
| 06.03.2026 | 1,15 | 1,21 | 1,15 | 1,17 | 1,74% | 553,00 |
| 05.03.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,54% | 553,00 |
| 04.03.2026 | 1,20 | 1,23 | 1,17 | 1,18 | -0,84% | 164.809,00 |
| 03.03.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -2,46% | 248.813,00 |
| 02.03.2026 | 1,21 | 1,25 | 1,20 | 1,22 | -0,81% | 150.427,00 |
| 27.02.2026 | 1,23 | 1,25 | 1,22 | 1,23 | -1,60% | 100.679,00 |
| 26.02.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -1,57% | 108.809,00 |
| 25.02.2026 | 1,28 | 1,28 | 1,24 | 1,27 | 0,00% | 166.179,00 |
| 24.02.2026 | 1,26 | 1,29 | 1,24 | 1,27 | 1,60% | 41.962,00 |
| 23.02.2026 | 1,29 | 1,31 | 1,22 | 1,25 | -3,85% | 281.131,00 |
| 20.02.2026 | 1,32 | 1,33 | 1,27 | 1,30 | 0,00% | 402.604,00 |
| 19.02.2026 | 1,30 | 1,32 | 1,26 | 1,30 | 0,00% | 245.848,00 |
| 18.02.2026 | 1,27 | 1,34 | 1,26 | 1,30 | 3,17% | 320.661,00 |
| 17.02.2026 | 1,20 | 1,29 | 1,20 | 1,26 | 6,78% | 357.650,00 |
| 13.02.2026 | 1,18 | 1,22 | 1,17 | 1,18 | 0,85% | 118.706,00 |
| 12.02.2026 | 1,24 | 1,25 | 1,16 | 1,17 | -6,40% | 307.510,00 |
| 11.02.2026 | 1,26 | 1,27 | 1,18 | 1,25 | -0,79% | 531.683,00 |
| 10.02.2026 | 1,29 | 1,31 | 1,26 | 1,26 | -2,33% | 186.219,00 |
| 09.02.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 2,38% | 145.946,00 |
| 06.02.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 2,44% | 221.872,00 |
| 05.02.2026 | 1,28 | 1,30 | 1,23 | 1,23 | -6,82% | 343.046,00 |
| 04.02.2026 | 1,39 | 1,40 | 1,27 | 1,32 | -5,71% | 490.747,00 |
| 03.02.2026 | 1,49 | 1,49 | 1,38 | 1,40 | -4,76% | 412.250,00 |
| 02.02.2026 | 1,42 | 1,49 | 1,40 | 1,47 | 5,76% | 435.994,00 |
| 30.01.2026 | 1,49 | 1,51 | 1,39 | 1,39 | -7,95% | 607.966,00 |
| 29.01.2026 | 1,53 | 1,55 | 1,38 | 1,51 | 1,34% | 1.285.886,00 |
| 28.01.2026 | 1,38 | 1,51 | 1,37 | 1,49 | 7,97% | 1.412.746,00 |
| 27.01.2026 | 1,43 | 1,43 | 1,36 | 1,38 | 0,00% | 226.663,00 |
| 26.01.2026 | 1,47 | 1,47 | 1,30 | 1,38 | -6,76% | 949.353,00 |
| 23.01.2026 | 1,48 | 1,50 | 1,44 | 1,48 | 0,68% | 191.240,00 |
| 22.01.2026 | 1,54 | 1,57 | 1,44 | 1,47 | -2,65% | 582.719,00 |
| 21.01.2026 | 1,41 | 1,55 | 1,40 | 1,51 | 11,03% | 1.696.162,00 |
| 20.01.2026 | 1,31 | 1,44 | 1,31 | 1,36 | 8,13% | 798.134,00 |
| 19.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,97% | - |
| 16.01.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 0,79% | 75.554,00 |
| 15.01.2026 | 1,27 | 1,30 | 1,25 | 1,26 | -0,79% | 155.903,00 |
| 14.01.2026 | 1,28 | 1,33 | 1,26 | 1,27 | -0,78% | 72.890,00 |
| 13.01.2026 | 1,27 | 1,35 | 1,25 | 1,28 | 0,00% | 86.114,00 |
| 12.01.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -3,76% | 129.295,00 |
| 09.01.2026 | 1,30 | 1,33 | 1,29 | 1,33 | 1,53% | 75.407,00 |
| 08.01.2026 | 1,28 | 1,33 | 1,27 | 1,31 | 1,55% | 117.594,00 |
| 07.01.2026 | 1,26 | 1,32 | 1,26 | 1,29 | 1,57% | 127.728,00 |
| 06.01.2026 | 1,24 | 1,29 | 1,24 | 1,27 | 0,40% | 84.088,00 |
| 05.01.2026 | 1,26 | 1,33 | 1,25 | 1,27 | -0,39% | 56.430,00 |
| 02.01.2026 | 1,23 | 1,29 | 1,22 | 1,27 | 3,25% | 95.660,00 |
| 31.12.2025 | 1,24 | 1,26 | 1,18 | 1,23 | 0,00% | 338.040,00 |
| 30.12.2025 | 1,23 | 1,25 | 1,21 | 1,23 | -1,60% | 251.011,00 |
| 29.12.2025 | 1,25 | 1,26 | 1,22 | 1,25 | -1,57% | 242.860,00 |
| 26.12.2025 | 1,35 | 1,35 | 1,25 | 1,27 | -4,51% | 293.842,00 |
| 24.12.2025 | 1,36 | 1,41 | 1,30 | 1,33 | -2,92% | 129.777,00 |
| 23.12.2025 | 1,42 | 1,42 | 1,36 | 1,37 | -4,86% | 220.564,00 |
| 22.12.2025 | 1,41 | 1,46 | 1,38 | 1,44 | 2,49% | 320.148,00 |
| 19.12.2025 | 1,36 | 1,46 | 1,36 | 1,41 | 1,81% | 493.961,00 |
| 18.12.2025 | 1,39 | 1,45 | 1,37 | 1,38 | 1,85% | 194.556,00 |
| 17.12.2025 | 1,45 | 1,49 | 1,35 | 1,36 | -4,24% | 274.824,00 |
| 16.12.2025 | 1,40 | 1,47 | 1,38 | 1,42 | 4,81% | 295.879,00 |
| 15.12.2025 | 1,35 | 1,40 | 1,34 | 1,35 | 0,00% | 92.617,00 |
| 12.12.2025 | 1,40 | 1,44 | 1,34 | 1,35 | -2,88% | 191.868,00 |
| 11.12.2025 | 1,48 | 1,50 | 1,39 | 1,39 | -6,08% | 272.813,00 |
| 10.12.2025 | 1,48 | 1,55 | 1,48 | 1,48 | -2,63% | 207.889,00 |
| 09.12.2025 | 1,45 | 1,54 | 1,44 | 1,52 | 4,83% | 221.649,00 |
| 08.12.2025 | 1,42 | 1,48 | 1,41 | 1,45 | 3,57% | 160.615,00 |
| 05.12.2025 | 1,43 | 1,47 | 1,39 | 1,40 | -0,71% | 92.884,00 |
| 04.12.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 1,43% | 102.529,00 |
| 03.12.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 3,74% | 90.483,00 |
| 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% | 80.110,00 |
| 28.11.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 0,00% | 51.008,00 |
| 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 | -0,38% | 166.610,00 |
| 24.11.2025 | 1,30 | 1,35 | 1,29 | 1,33 | 0,76% | 144.761,00 |
| 21.11.2025 | 1,34 | 1,36 | 1,28 | 1,32 | -3,31% | 164.271,00 |
| 20.11.2025 | 1,37 | 1,47 | 1,34 | 1,36 | 0,00% | 248.839,00 |
| 19.11.2025 | 1,43 | 1,44 | 1,35 | 1,36 | -2,86% | 169.469,00 |
| 18.11.2025 | 1,48 | 1,50 | 1,36 | 1,40 | -4,44% | 260.970,00 |
| 17.11.2025 | 1,45 | 1,49 | 1,38 | 1,47 | 3,10% | 294.995,00 |
| 14.11.2025 | 1,36 | 1,45 | 1,36 | 1,42 | 4,87% | 140.298,00 |
| 13.11.2025 | 1,47 | 1,52 | 1,35 | 1,36 | -10,56% | 317.719,00 |
| 12.11.2025 | 1,44 | 1,54 | 1,44 | 1,52 | 5,94% | 140.612,00 |
| 11.11.2025 | 1,51 | 1,52 | 1,42 | 1,43 | -5,61% | 164.408,00 |
| 10.11.2025 | 1,52 | 1,57 | 1,49 | 1,52 | -0,33% | 206.377,00 |
| 07.11.2025 | 1,44 | 1,53 | 1,40 | 1,52 | 3,40% | 336.413,00 |
| 06.11.2025 | 1,45 | 1,48 | 1,40 | 1,47 | 0,00% | 265.983,00 |
| 05.11.2025 | 1,51 | 1,58 | 1,45 | 1,47 | -2,00% | 264.352,00 |
| 04.11.2025 | 1,58 | 1,60 | 1,50 | 1,50 | -6,25% | 401.331,00 |
| 03.11.2025 | 1,64 | 1,65 | 1,55 | 1,60 | -0,62% | 279.113,00 |
| 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% | 169.511,00 |
| 23.10.2025 | 1,72 | 1,72 | 1,60 | 1,62 | -3,14% | - |
| 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 |