1,367$
0,52%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -5,30% | 89.442,00 |
| 29.07.2025 | 1,60 | 1,62 | 1,48 | 1,51 | -5,63% | 105.281,00 |
| 28.07.2025 | 1,63 | 1,64 | 1,60 | 1,60 | -0,62% | 94.259,00 |
| 25.07.2025 | 1,60 | 1,63 | 1,58 | 1,61 | 0,63% | 79.015,00 |
| 24.07.2025 | 1,57 | 1,63 | 1,57 | 1,60 | 1,91% | 75.356,00 |
| 23.07.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,64% | 75.923,00 |
| 22.07.2025 | 1,54 | 1,58 | 1,53 | 1,56 | 0,65% | 84.277,00 |
| 21.07.2025 | 1,57 | 1,62 | 1,55 | 1,55 | 0,00% | 64.829,00 |
| 18.07.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -2,52% | 144.951,00 |
| 17.07.2025 | 1,66 | 1,68 | 1,59 | 1,59 | -1,85% | 161.804,00 |
| 16.07.2025 | 1,51 | 1,80 | 1,49 | 1,62 | 6,58% | 341.227,00 |
| 15.07.2025 | 1,50 | 1,54 | 1,47 | 1,52 | 2,01% | 179.151,00 |
| 14.07.2025 | 1,41 | 1,50 | 1,38 | 1,49 | 6,43% | 182.200,00 |
| 11.07.2025 | 1,27 | 1,50 | 1,26 | 1,40 | 10,24% | 305.115,00 |
| 10.07.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,79% | 60.526,00 |
| 09.07.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | 73.270,00 |
| 08.07.2025 | 1,27 | 1,29 | 1,27 | 1,27 | 0,00% | 69.765,00 |
| 07.07.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,79% | 48.458,00 |
| 03.07.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,79% | 44.350,00 |
| 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 |