1,119$
-0,06%
Echtzeit-Aktienkurs Vivani Medical Inc.
Bid:
Ask:
Aktienkurse zur Vivani Medical Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,13 | 1,16 | 1,11 | 1,12 | -0,88% | 89.568,00 |
| 19.10.2026 | 1,12 | 1,14 | 1,10 | 1,13 | 0,89% | 81.196,00 |
| 16.10.2026 | 1,15 | 1,17 | 1,10 | 1,12 | -3,45% | 361.576,00 |
| 15.10.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | 111.350,00 |
| 14.10.2026 | 1,17 | 1,19 | 1,16 | 1,17 | -0,85% | 157.111,00 |
| 13.10.2026 | 1,19 | 1,19 | 1,16 | 1,18 | -1,67% | 269.070,00 |
| 12.10.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -4,40% | 146.656,00 |
| 09.10.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 1,63% | 101.929,00 |
| 08.10.2026 | 1,26 | 1,31 | 1,19 | 1,23 | -3,15% | 260.899,00 |
| 07.10.2026 | 1,25 | 1,34 | 1,24 | 1,27 | 1,60% | 272.425,00 |
| 06.10.2026 | 1,24 | 1,26 | 1,22 | 1,25 | 1,63% | 100.708,00 |
| 05.10.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,00% | 95.578,00 |
| 02.10.2026 | 1,25 | 1,25 | 1,23 | 1,23 | 0,82% | 88.202,00 |
| 01.10.2026 | 1,23 | 1,26 | 1,22 | 1,22 | -2,79% | 63.754,00 |
| 30.09.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,80% | 119.115,00 |
| 29.09.2026 | 1,25 | 1,25 | 1,22 | 1,25 | -0,40% | 82.915,00 |
| 28.09.2026 | 1,24 | 1,27 | 1,23 | 1,25 | 0,81% | 107.103,00 |
| 25.09.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 0,00% | 128.316,00 |
| 24.09.2026 | 1,23 | 1,24 | 1,22 | 1,24 | 0,81% | 80.189,00 |
| 23.09.2026 | 1,26 | 1,27 | 1,21 | 1,23 | -3,23% | 149.085,00 |
| 22.09.2026 | 1,24 | 1,31 | 1,24 | 1,27 | 2,09% | 175.675,00 |
| 21.09.2026 | 1,20 | 1,27 | 1,20 | 1,25 | 4,62% | 131.877,00 |
| 18.09.2026 | 1,22 | 1,23 | 1,17 | 1,19 | -1,65% | 904.583,00 |
| 17.09.2026 | 1,22 | 1,24 | 1,21 | 1,21 | -1,22% | 219.847,00 |
| 16.09.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 142.262,00 |
| 15.09.2026 | 1,26 | 1,28 | 1,21 | 1,23 | -2,78% | 208.644,00 |
| 14.09.2026 | 1,26 | 1,28 | 1,24 | 1,26 | -0,79% | 151.670,00 |
| 11.09.2026 | 1,25 | 1,29 | 1,24 | 1,27 | 1,60% | 249.366,00 |
| 10.09.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -4,94% | 255.871,00 |
| 09.09.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,59% | 283.253,00 |
| 08.09.2026 | 1,50 | 1,50 | 1,34 | 1,35 | -9,40% | 466.384,00 |
| 04.09.2026 | 1,40 | 1,52 | 1,38 | 1,49 | 7,97% | 477.246,00 |
| 03.09.2026 | 1,44 | 1,47 | 1,37 | 1,38 | -2,82% | 231.119,00 |
| 02.09.2026 | 1,37 | 1,45 | 1,37 | 1,42 | 4,41% | 143.168,00 |
| 01.09.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -2,16% | 191.495,00 |
| 31.08.2026 | 1,44 | 1,48 | 1,37 | 1,39 | -2,11% | 208.214,00 |
| 28.08.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 1,43% | 163.026,00 |
| 27.08.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | 86.719,00 |
| 26.08.2026 | 1,43 | 1,45 | 1,37 | 1,42 | -0,35% | 215.684,00 |
| 25.08.2026 | 1,37 | 1,42 | 1,34 | 1,42 | 2,90% | 200.718,00 |
| 24.08.2026 | 1,40 | 1,42 | 1,34 | 1,38 | 0,00% | 174.442,00 |
| 21.08.2026 | 1,44 | 1,44 | 1,37 | 1,38 | -2,13% | 104.739,00 |
| 20.08.2026 | 1,36 | 1,42 | 1,36 | 1,41 | 1,44% | 108.336,00 |
| 19.08.2026 | 1,46 | 1,53 | 1,30 | 1,39 | -4,14% | 789.164,00 |
| 18.08.2026 | 1,35 | 1,45 | 1,34 | 1,45 | 7,41% | 349.750,00 |
| 17.08.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -3,57% | 124.846,00 |
| 14.08.2026 | 1,34 | 1,42 | 1,34 | 1,40 | 4,48% | 114.346,00 |
| 13.08.2026 | 1,39 | 1,40 | 1,31 | 1,34 | -2,12% | 197.184,00 |
| 12.08.2026 | 1,40 | 1,43 | 1,34 | 1,37 | -2,14% | 155.364,00 |
| 11.08.2026 | 1,41 | 1,41 | 1,38 | 1,40 | -0,43% | 54.569,00 |
| 10.08.2026 | 1,44 | 1,44 | 1,35 | 1,41 | -0,35% | 194.357,00 |
| 07.08.2026 | 1,43 | 1,44 | 1,38 | 1,41 | 3,68% | 195.688,00 |
| 06.08.2026 | 1,38 | 1,40 | 1,36 | 1,36 | 0,00% | 53.036,00 |
| 05.08.2026 | 1,43 | 1,43 | 1,35 | 1,36 | -2,86% | 87.507,00 |
| 04.08.2026 | 1,34 | 1,42 | 1,33 | 1,40 | 5,26% | 157.412,00 |
| 03.08.2026 | 1,29 | 1,37 | 1,27 | 1,33 | 3,91% | 146.164,00 |
| 31.07.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -1,81% | 34.536,00 |
| 30.07.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 3,46% | 88.991,00 |
| 29.07.2026 | 1,32 | 1,32 | 1,26 | 1,26 | -3,08% | 87.522,00 |
| 28.07.2026 | 1,31 | 1,31 | 1,24 | 1,30 | 0,00% | 218.640,00 |
| 27.07.2026 | 1,30 | 1,32 | 1,26 | 1,30 | 1,56% | 134.205,00 |
| 24.07.2026 | 1,37 | 1,37 | 1,25 | 1,28 | -7,91% | 203.227,00 |
| 23.07.2026 | 1,38 | 1,39 | 1,34 | 1,39 | 0,00% | 203.641,00 |
| 22.07.2026 | 1,46 | 1,48 | 1,38 | 1,39 | -3,14% | 296.100,00 |
| 21.07.2026 | 1,35 | 1,47 | 1,35 | 1,44 | 7,09% | 205.859,00 |
| 20.07.2026 | 1,32 | 1,38 | 1,31 | 1,34 | 1,52% | 186.396,00 |
| 17.07.2026 | 1,34 | 1,38 | 1,28 | 1,32 | -2,22% | 470.372,00 |
| 16.07.2026 | 1,49 | 1,49 | 1,34 | 1,35 | -5,59% | 650.875,00 |
| 15.07.2026 | 1,41 | 1,44 | 1,36 | 1,43 | 2,14% | 305.063,00 |
| 14.07.2026 | 1,40 | 1,45 | 1,39 | 1,40 | -1,75% | 224.613,00 |
| 13.07.2026 | 1,39 | 1,48 | 1,34 | 1,43 | 4,78% | 628.658,00 |
| 10.07.2026 | 1,52 | 1,54 | 1,32 | 1,36 | -12,82% | 1.037.305,00 |
| 09.07.2026 | 1,58 | 1,66 | 1,47 | 1,56 | -3,11% | 1.230.600,00 |
| 08.07.2026 | 1,36 | 1,62 | 1,33 | 1,61 | 19,26% | 2.321.594,00 |
| 07.07.2026 | 1,32 | 1,42 | 1,26 | 1,35 | 3,85% | 11.555.365,00 |
| 06.07.2026 | 1,26 | 1,32 | 1,26 | 1,30 | 3,17% | 198.592,00 |
| 02.07.2026 | 1,24 | 1,35 | 1,23 | 1,26 | 1,61% | 1.341.709,00 |
| 01.07.2026 | 1,20 | 1,24 | 1,20 | 1,24 | -0,40% | 49.020,00 |
| 30.06.2026 | 1,21 | 1,26 | 1,19 | 1,25 | 2,89% | 167.890,00 |
| 29.06.2026 | 1,21 | 1,22 | 1,18 | 1,21 | 0,83% | 46.834,00 |
| 26.06.2026 | 1,15 | 1,22 | 1,15 | 1,20 | 4,35% | 164.555,00 |
| 25.06.2026 | 1,21 | 1,25 | 1,13 | 1,15 | -4,17% | 298.973,00 |
| 24.06.2026 | 1,21 | 1,24 | 1,16 | 1,20 | 0,84% | 217.121,00 |
| 23.06.2026 | 1,14 | 1,20 | 1,14 | 1,19 | 5,31% | 247.514,00 |
| 22.06.2026 | 1,18 | 1,18 | 1,13 | 1,13 | -1,35% | 76.341,00 |
| 19.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,40% | - |
| 18.06.2026 | 1,15 | 1,18 | 1,15 | 1,15 | 0,00% | 201.861,00 |
| 17.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,95% | 114.228,00 |
| 16.06.2026 | 1,22 | 1,24 | 1,16 | 1,19 | 4,87% | 344.023,00 |
| 15.06.2026 | 1,17 | 1,19 | 1,10 | 1,13 | 2,73% | 229.890,00 |
| 12.06.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,65% | 120.832,00 |
| 11.06.2026 | 1,15 | 1,15 | 1,12 | 1,13 | 0,00% | 102.136,00 |
| 10.06.2026 | 1,13 | 1,16 | 1,13 | 1,13 | -0,88% | 56.063,00 |
| 09.06.2026 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 145.132,00 |
| 08.06.2026 | 1,18 | 1,21 | 1,14 | 1,15 | -2,54% | 131.810,00 |
| 05.06.2026 | 1,26 | 1,26 | 1,17 | 1,18 | -8,17% | 157.261,00 |
| 04.06.2026 | 1,28 | 1,31 | 1,26 | 1,29 | 0,78% | 102.623,00 |
| 03.06.2026 | 1,31 | 1,31 | 1,26 | 1,28 | -1,92% | 117.342,00 |
| 02.06.2026 | 1,27 | 1,32 | 1,23 | 1,30 | 0,78% | 223.291,00 |
| 01.06.2026 | 1,32 | 1,33 | 1,25 | 1,29 | -2,27% | 216.282,00 |